CHANGE Holdings,Inc. (TYO:3962)
Japan · Delayed Price · Currency is JPY 1,020.00
+20.00 (2.00%)
Sep 4, 2026, 3:30 PM JST
CHANGE Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,011.00 | 1,013.00 | 1,005.00 | 1,012.00 | - | 1.20% | 31,700 |
| Sep 3, 2026 | 1,004.00 | 1,010.00 | 998.00 | 1,000.00 | 1,000.00 | - | 138,700 |
| Sep 2, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,000.00 | 1,000.00 | -2.44% | 179,000 |
| Sep 1, 2026 | 1,032.00 | 1,038.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.58% | 223,900 |
| Aug 31, 2026 | 1,041.00 | 1,043.00 | 1,030.00 | 1,031.00 | 1,031.00 | 0.29% | 282,000 |
| Aug 28, 2026 | 1,010.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 2.49% | 252,600 |
| Aug 27, 2026 | 1,005.00 | 1,010.00 | 996.00 | 1,003.00 | 1,003.00 | -0.20% | 166,300 |
| Aug 26, 2026 | 1,010.00 | 1,019.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.40% | 153,400 |
| Aug 25, 2026 | 1,007.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.20% | 135,700 |
| Aug 24, 2026 | 1,010.00 | 1,024.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.30% | 192,200 |
| Aug 21, 2026 | 1,006.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.30% | 203,700 |
| Aug 20, 2026 | 981.00 | 1,013.00 | 980.00 | 1,013.00 | 1,013.00 | 4.33% | 352,200 |
| Aug 19, 2026 | 990.00 | 992.00 | 962.00 | 971.00 | 971.00 | -1.42% | 216,000 |
| Aug 18, 2026 | 966.00 | 988.00 | 961.00 | 985.00 | 985.00 | 1.44% | 296,200 |
| Aug 17, 2026 | 961.00 | 977.00 | 951.00 | 971.00 | 971.00 | 1.15% | 350,000 |
| Aug 14, 2026 | 934.00 | 965.00 | 925.00 | 960.00 | 960.00 | -3.32% | 577,200 |
| Aug 13, 2026 | 983.00 | 993.00 | 974.00 | 993.00 | 993.00 | 1.12% | 309,600 |
| Aug 12, 2026 | 977.00 | 984.00 | 971.00 | 982.00 | 982.00 | 0.92% | 215,400 |
| Aug 10, 2026 | 957.00 | 974.00 | 946.00 | 973.00 | 973.00 | 2.21% | 181,200 |
| Aug 7, 2026 | 958.00 | 959.00 | 945.00 | 952.00 | 952.00 | -0.73% | 202,500 |
| Aug 6, 2026 | 948.00 | 961.00 | 940.00 | 959.00 | 959.00 | 0.84% | 205,200 |
| Aug 5, 2026 | 937.00 | 956.00 | 936.00 | 951.00 | 951.00 | 1.60% | 156,400 |
| Aug 4, 2026 | 968.00 | 968.00 | 936.00 | 936.00 | 936.00 | -2.70% | 222,700 |
| Aug 3, 2026 | 957.00 | 962.00 | 932.00 | 962.00 | 962.00 | 0.21% | 289,200 |
| Jul 31, 2026 | 975.00 | 980.00 | 957.00 | 960.00 | 960.00 | -2.04% | 317,200 |
| Jul 30, 2026 | 962.00 | 985.00 | 961.00 | 980.00 | 980.00 | 2.08% | 427,600 |
| Jul 29, 2026 | 945.00 | 960.00 | 930.00 | 960.00 | 960.00 | 3.23% | 477,900 |
| Jul 28, 2026 | 937.00 | 943.00 | 922.00 | 930.00 | 930.00 | -0.53% | 306,600 |
| Jul 27, 2026 | 920.00 | 941.00 | 916.00 | 935.00 | 935.00 | 2.19% | 305,900 |
| Jul 24, 2026 | 915.00 | 920.00 | 907.00 | 915.00 | 915.00 | -0.65% | 229,700 |
| Jul 23, 2026 | 930.00 | 939.00 | 916.00 | 921.00 | 921.00 | -2.13% | 335,200 |
| Jul 22, 2026 | 944.00 | 951.00 | 922.00 | 941.00 | 941.00 | -1.26% | 404,400 |
| Jul 21, 2026 | 959.00 | 966.00 | 941.00 | 953.00 | 953.00 | -2.16% | 421,700 |
| Jul 17, 2026 | 965.00 | 980.00 | 962.00 | 974.00 | 974.00 | 0.41% | 320,900 |
| Jul 16, 2026 | 974.00 | 976.00 | 962.00 | 970.00 | 970.00 | 0.21% | 265,100 |
| Jul 15, 2026 | 968.00 | 969.00 | 939.00 | 968.00 | 968.00 | 0.94% | 263,900 |
| Jul 14, 2026 | 955.00 | 965.00 | 947.00 | 959.00 | 959.00 | 0.42% | 253,400 |
| Jul 13, 2026 | 936.00 | 957.00 | 935.00 | 955.00 | 955.00 | 2.36% | 294,000 |
| Jul 10, 2026 | 925.00 | 936.00 | 919.00 | 933.00 | 933.00 | 1.63% | 172,400 |
| Jul 9, 2026 | 913.00 | 922.00 | 911.00 | 918.00 | 918.00 | 0.11% | 127,100 |
| Jul 8, 2026 | 924.00 | 927.00 | 911.00 | 917.00 | 917.00 | -0.54% | 188,900 |
| Jul 7, 2026 | 921.00 | 932.00 | 918.00 | 922.00 | 922.00 | 0.33% | 181,700 |
| Jul 6, 2026 | 919.00 | 927.00 | 912.00 | 919.00 | 919.00 | 0.55% | 201,000 |
| Jul 3, 2026 | 922.00 | 930.00 | 910.00 | 914.00 | 914.00 | -0.33% | 213,800 |
| Jul 2, 2026 | 908.00 | 925.00 | 904.00 | 917.00 | 917.00 | 2.69% | 355,400 |
| Jul 1, 2026 | 903.00 | 905.00 | 893.00 | 893.00 | 893.00 | -1.11% | 409,500 |
| Jun 30, 2026 | 915.00 | 916.00 | 901.00 | 903.00 | 903.00 | -1.31% | 207,800 |
| Jun 29, 2026 | 901.00 | 915.00 | 899.00 | 915.00 | 915.00 | -2.35% | 453,200 |
| Jun 26, 2026 | 941.00 | 943.00 | 928.00 | 937.00 | 937.00 | -0.32% | 278,100 |
| Jun 25, 2026 | 928.00 | 940.00 | 921.00 | 940.00 | 940.00 | 2.17% | 163,100 |