CHANGE Holdings,Inc. (TYO:3962)
Japan · Delayed Price · Currency is JPY 1,034.00
+14.00 (1.37%)
Oct 16, 2026, 3:05 PM JST
CHANGE Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,025.00 | 1,051.00 | 1,021.00 | 1,034.00 | 1,034.00 | 1.37% | 243,600 |
| Oct 15, 2026 | 1,010.00 | 1,026.00 | 1,007.00 | 1,020.00 | 1,020.00 | -0.10% | 251,500 |
| Oct 14, 2026 | 1,035.00 | 1,038.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.35% | 165,100 |
| Oct 13, 2026 | 1,041.00 | 1,048.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.77% | 196,100 |
| Oct 9, 2026 | 1,016.00 | 1,044.00 | 1,014.00 | 1,043.00 | 1,043.00 | 3.17% | 301,300 |
| Oct 8, 2026 | 991.00 | 1,014.00 | 990.00 | 1,011.00 | 1,011.00 | 1.71% | 222,600 |
| Oct 7, 2026 | 994.00 | 1,003.00 | 987.00 | 994.00 | 994.00 | 0.10% | 161,000 |
| Oct 6, 2026 | 999.00 | 1,004.00 | 989.00 | 993.00 | 993.00 | - | 115,100 |
| Oct 5, 2026 | 1,000.00 | 1,000.00 | 981.00 | 993.00 | 993.00 | -0.30% | 166,100 |
| Oct 2, 2026 | 1,005.00 | 1,012.00 | 988.00 | 996.00 | 996.00 | -1.87% | 184,200 |
| Oct 1, 2026 | 993.00 | 1,015.00 | 988.00 | 1,015.00 | 1,015.00 | 2.01% | 176,800 |
| Sep 30, 2026 | 988.00 | 995.00 | 986.00 | 995.00 | 995.00 | 0.61% | 110,900 |
| Sep 29, 2026 | 999.00 | 1,002.00 | 988.00 | 989.00 | 989.00 | -0.90% | 169,200 |
| Sep 28, 2026 | 1,003.00 | 1,007.00 | 995.00 | 998.00 | 998.00 | -0.30% | 139,500 |
| Sep 25, 2026 | 990.00 | 1,001.00 | 989.00 | 1,001.00 | 1,001.00 | 0.91% | 146,700 |
| Sep 24, 2026 | 1,001.00 | 1,005.00 | 992.00 | 992.00 | 992.00 | -1.39% | 178,300 |
| Sep 18, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.10% | 132,100 |
| Sep 17, 2026 | 993.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 1.21% | 146,400 |
| Sep 16, 2026 | 994.00 | 994.00 | 984.00 | 993.00 | 993.00 | -0.10% | 84,600 |
| Sep 15, 2026 | 991.00 | 995.00 | 983.00 | 994.00 | 994.00 | 0.40% | 148,300 |
| Sep 14, 2026 | 958.00 | 990.00 | 955.00 | 990.00 | 990.00 | 3.45% | 104,100 |
| Sep 11, 2026 | 967.00 | 967.00 | 953.00 | 957.00 | 957.00 | -1.34% | 153,100 |
| Sep 10, 2026 | 960.00 | 970.00 | 956.00 | 970.00 | 970.00 | 0.41% | 110,300 |
| Sep 9, 2026 | 980.00 | 980.00 | 960.00 | 966.00 | 966.00 | -1.93% | 239,900 |
| Sep 8, 2026 | 990.00 | 992.00 | 980.00 | 985.00 | 985.00 | -0.61% | 172,100 |
| Sep 7, 2026 | 1,020.00 | 1,020.00 | 991.00 | 991.00 | 991.00 | -2.84% | 177,500 |
| Sep 4, 2026 | 1,011.00 | 1,022.00 | 1,005.00 | 1,020.00 | 1,020.00 | 2.00% | 167,600 |
| 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 |