CHANGE Holdings,Inc. (TYO:3962)
Japan · Delayed Price · Currency is JPY 1,151.00
+16.00 (1.41%)
Oct 21, 2025, 11:30 AM JST
CHANGE Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,123.00 | 1,136.00 | 1,121.00 | 1,135.00 | 1,135.00 | 2.99% | 388,900 |
| Oct 17, 2025 | 1,105.00 | 1,110.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.17% | 324,900 |
| Oct 16, 2025 | 1,110.00 | 1,118.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.63% | 339,300 |
| Oct 15, 2025 | 1,094.00 | 1,113.00 | 1,094.00 | 1,108.00 | 1,108.00 | 2.21% | 407,100 |
| Oct 14, 2025 | 1,115.00 | 1,121.00 | 1,075.00 | 1,084.00 | 1,084.00 | -3.73% | 1,050,400 |
| Oct 10, 2025 | 1,141.00 | 1,145.00 | 1,120.00 | 1,126.00 | 1,126.00 | -2.17% | 354,700 |
| Oct 9, 2025 | 1,159.00 | 1,161.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.69% | 308,100 |
| Oct 8, 2025 | 1,145.00 | 1,166.00 | 1,141.00 | 1,159.00 | 1,159.00 | 0.87% | 272,300 |
| Oct 7, 2025 | 1,168.00 | 1,169.00 | 1,148.00 | 1,149.00 | 1,149.00 | -2.46% | 355,500 |
| Oct 6, 2025 | 1,153.00 | 1,191.00 | 1,147.00 | 1,178.00 | 1,178.00 | 3.61% | 969,200 |
| Oct 3, 2025 | 1,112.00 | 1,140.00 | 1,112.00 | 1,137.00 | 1,137.00 | 2.34% | 439,400 |
| Oct 2, 2025 | 1,115.00 | 1,125.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.36% | 488,600 |
| Oct 1, 2025 | 1,128.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.28% | 689,800 |
| Sep 30, 2025 | 1,126.00 | 1,144.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.42% | 529,900 |
| Sep 29, 2025 | 1,170.00 | 1,171.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.85% | 872,600 |
| Sep 26, 2025 | 1,188.00 | 1,198.00 | 1,168.00 | 1,170.00 | 1,170.00 | -2.34% | 404,900 |
| Sep 25, 2025 | 1,198.00 | 1,210.00 | 1,189.00 | 1,198.00 | 1,198.00 | 1.18% | 623,300 |
| Sep 24, 2025 | 1,177.00 | 1,184.00 | 1,157.00 | 1,184.00 | 1,184.00 | 1.20% | 508,100 |
| Sep 22, 2025 | 1,169.00 | 1,180.00 | 1,162.00 | 1,170.00 | 1,170.00 | 1.12% | 372,500 |
| Sep 19, 2025 | 1,136.00 | 1,172.00 | 1,136.00 | 1,157.00 | 1,157.00 | 2.03% | 718,600 |
| Sep 18, 2025 | 1,119.00 | 1,136.00 | 1,117.00 | 1,134.00 | 1,134.00 | 1.43% | 675,700 |
| Sep 17, 2025 | 1,131.00 | 1,133.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.50% | 675,700 |
| Sep 16, 2025 | 1,126.00 | 1,136.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.80% | 693,300 |
| Sep 12, 2025 | 1,130.00 | 1,136.00 | 1,123.00 | 1,126.00 | 1,126.00 | -0.97% | 562,900 |
| Sep 11, 2025 | 1,133.00 | 1,141.00 | 1,130.00 | 1,137.00 | 1,137.00 | 1.52% | 827,500 |
| Sep 10, 2025 | 1,126.00 | 1,128.00 | 1,109.00 | 1,120.00 | 1,120.00 | -0.27% | 413,500 |
| Sep 9, 2025 | 1,120.00 | 1,139.00 | 1,116.00 | 1,123.00 | 1,123.00 | 0.99% | 671,700 |
| Sep 8, 2025 | 1,131.00 | 1,137.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.80% | 784,300 |
| Sep 5, 2025 | 1,129.00 | 1,130.00 | 1,108.00 | 1,121.00 | 1,121.00 | -0.80% | 818,300 |
| Sep 4, 2025 | 1,131.00 | 1,145.00 | 1,127.00 | 1,130.00 | 1,130.00 | -0.79% | 568,000 |
| Sep 3, 2025 | 1,158.00 | 1,165.00 | 1,135.00 | 1,139.00 | 1,139.00 | -2.23% | 714,900 |
| Sep 2, 2025 | 1,165.00 | 1,176.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.09% | 371,600 |
| Sep 1, 2025 | 1,182.00 | 1,187.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.52% | 515,900 |
| Aug 29, 2025 | 1,186.00 | 1,194.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.92% | 254,100 |
| Aug 28, 2025 | 1,186.00 | 1,195.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.08% | 399,400 |
| Aug 27, 2025 | 1,204.00 | 1,208.00 | 1,189.00 | 1,194.00 | 1,194.00 | -1.00% | 430,600 |
| Aug 26, 2025 | 1,222.00 | 1,226.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.47% | 227,000 |
| Aug 25, 2025 | 1,219.00 | 1,240.00 | 1,212.00 | 1,224.00 | 1,224.00 | 1.92% | 497,500 |
| Aug 22, 2025 | 1,198.00 | 1,210.00 | 1,195.00 | 1,201.00 | 1,201.00 | 0.17% | 335,500 |
| Aug 21, 2025 | 1,222.00 | 1,224.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.96% | 593,600 |
| Aug 20, 2025 | 1,250.00 | 1,251.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.77% | 409,100 |
| Aug 19, 2025 | 1,225.00 | 1,248.00 | 1,224.00 | 1,245.00 | 1,245.00 | 1.38% | 500,600 |
| Aug 18, 2025 | 1,265.00 | 1,273.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.13% | 1,050,600 |
| Aug 15, 2025 | 1,301.00 | 1,333.00 | 1,241.00 | 1,242.00 | 1,242.00 | 7.35% | 2,386,000 |
| Aug 14, 2025 | 1,158.00 | 1,165.00 | 1,149.00 | 1,157.00 | 1,157.00 | 0.35% | 550,200 |
| Aug 13, 2025 | 1,174.00 | 1,181.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.95% | 559,500 |
| Aug 12, 2025 | 1,167.00 | 1,174.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.09% | 459,900 |
| Aug 8, 2025 | 1,162.00 | 1,169.00 | 1,154.00 | 1,163.00 | 1,163.00 | 0.17% | 283,200 |
| Aug 7, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,161.00 | 1,161.00 | 0.78% | 220,900 |
| Aug 6, 2025 | 1,167.00 | 1,169.00 | 1,148.00 | 1,152.00 | 1,152.00 | -0.86% | 291,600 |