CHANGE Holdings,Inc. (TYO:3962)
Japan · Delayed Price · Currency is JPY 899.00
-3.00 (-0.33%)
May 1, 2026, 3:30 PM JST
CHANGE Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 901.00 | 905.00 | 899.00 | 899.00 | 899.00 | -0.33% | 155,300 |
| Apr 30, 2026 | 912.00 | 912.00 | 902.00 | 902.00 | 902.00 | -1.10% | 144,000 |
| Apr 28, 2026 | 900.00 | 912.00 | 900.00 | 912.00 | 912.00 | 1.33% | 249,500 |
| Apr 27, 2026 | 902.00 | 907.00 | 895.00 | 900.00 | 900.00 | 0.22% | 348,500 |
| Apr 24, 2026 | 906.00 | 913.00 | 898.00 | 898.00 | 898.00 | -0.22% | 362,300 |
| Apr 23, 2026 | 919.00 | 919.00 | 890.00 | 900.00 | 900.00 | -2.17% | 756,900 |
| Apr 22, 2026 | 926.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.65% | 198,100 |
| Apr 21, 2026 | 934.00 | 936.00 | 923.00 | 926.00 | 926.00 | -0.11% | 193,400 |
| Apr 20, 2026 | 937.00 | 939.00 | 926.00 | 927.00 | 927.00 | -0.64% | 200,600 |
| Apr 17, 2026 | 930.00 | 939.00 | 930.00 | 933.00 | 933.00 | 0.32% | 217,200 |
| Apr 16, 2026 | 950.00 | 956.00 | 930.00 | 930.00 | 930.00 | -1.06% | 237,400 |
| Apr 15, 2026 | 943.00 | 947.00 | 937.00 | 940.00 | 940.00 | 0.86% | 184,900 |
| Apr 14, 2026 | 941.00 | 943.00 | 931.00 | 932.00 | 932.00 | 0.65% | 203,600 |
| Apr 13, 2026 | 931.00 | 937.00 | 924.00 | 926.00 | 926.00 | -1.28% | 258,300 |
| Apr 10, 2026 | 955.00 | 960.00 | 934.00 | 938.00 | 938.00 | -2.09% | 263,200 |
| Apr 9, 2026 | 960.00 | 963.00 | 952.00 | 958.00 | 958.00 | -0.42% | 252,400 |
| Apr 8, 2026 | 970.00 | 976.00 | 961.00 | 962.00 | 962.00 | 0.21% | 243,600 |
| Apr 7, 2026 | 958.00 | 967.00 | 950.00 | 960.00 | 960.00 | 0.31% | 176,700 |
| Apr 6, 2026 | 945.00 | 958.00 | 945.00 | 957.00 | 957.00 | 2.03% | 173,300 |
| Apr 3, 2026 | 942.00 | 954.00 | 938.00 | 938.00 | 938.00 | -0.32% | 165,000 |
| Apr 2, 2026 | 960.00 | 965.00 | 938.00 | 941.00 | 941.00 | -2.08% | 209,200 |
| Apr 1, 2026 | 947.00 | 961.00 | 945.00 | 961.00 | 961.00 | 3.33% | 302,300 |
| Mar 31, 2026 | 921.00 | 945.00 | 915.00 | 930.00 | 930.00 | 1.64% | 293,000 |
| Mar 30, 2026 | 919.00 | 927.00 | 913.00 | 915.00 | 915.00 | -2.87% | 343,600 |
| Mar 27, 2026 | 937.00 | 948.00 | 937.00 | 942.00 | 919.00 | 1.07% | 235,300 |
| Mar 26, 2026 | 942.00 | 947.00 | 927.00 | 932.00 | 909.24 | -1.58% | 181,700 |
| Mar 25, 2026 | 937.00 | 950.00 | 937.00 | 947.00 | 923.88 | 1.28% | 228,600 |
| Mar 24, 2026 | 938.00 | 945.00 | 926.00 | 935.00 | 912.17 | 2.75% | 301,800 |
| Mar 23, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 887.78 | -3.19% | 514,100 |
| Mar 19, 2026 | 970.00 | 978.00 | 940.00 | 940.00 | 917.05 | -4.47% | 493,400 |
| Mar 18, 2026 | 959.00 | 984.00 | 957.00 | 984.00 | 959.97 | 3.80% | 293,700 |
| Mar 17, 2026 | 960.00 | 965.00 | 948.00 | 948.00 | 924.85 | -0.73% | 198,400 |
| Mar 16, 2026 | 930.00 | 955.00 | 926.00 | 955.00 | 931.68 | 3.24% | 358,300 |
| Mar 13, 2026 | 925.00 | 936.00 | 920.00 | 925.00 | 902.42 | -0.75% | 386,700 |
| Mar 12, 2026 | 952.00 | 953.00 | 930.00 | 932.00 | 909.24 | -2.71% | 320,900 |
| Mar 11, 2026 | 970.00 | 973.00 | 951.00 | 958.00 | 934.61 | -1.24% | 500,400 |
| Mar 10, 2026 | 951.00 | 973.00 | 943.00 | 970.00 | 946.32 | 2.86% | 311,000 |
| Mar 9, 2026 | 934.00 | 943.00 | 917.00 | 943.00 | 919.98 | -1.98% | 548,200 |
| Mar 6, 2026 | 980.00 | 986.00 | 958.00 | 962.00 | 938.51 | -2.04% | 317,000 |
| Mar 5, 2026 | 965.00 | 988.00 | 963.00 | 982.00 | 958.02 | 4.36% | 481,300 |
| Mar 4, 2026 | 941.00 | 949.00 | 925.00 | 941.00 | 918.02 | -0.11% | 517,400 |
| Mar 3, 2026 | 971.00 | 971.00 | 942.00 | 942.00 | 919.00 | -3.38% | 427,600 |
| Mar 2, 2026 | 969.00 | 985.00 | 964.00 | 975.00 | 951.19 | -2.40% | 402,000 |
| Feb 27, 2026 | 990.00 | 999.00 | 974.00 | 999.00 | 974.61 | 2.46% | 769,700 |
| Feb 26, 2026 | 939.00 | 978.00 | 936.00 | 975.00 | 951.19 | 4.73% | 759,900 |
| Feb 25, 2026 | 919.00 | 941.00 | 918.00 | 931.00 | 908.27 | 1.31% | 499,500 |
| Feb 24, 2026 | 939.00 | 951.00 | 908.00 | 919.00 | 896.56 | -2.13% | 1,219,600 |
| Feb 20, 2026 | 989.00 | 989.00 | 929.00 | 939.00 | 916.07 | -5.72% | 2,062,800 |
| Feb 19, 2026 | 1,008.00 | 1,009.00 | 993.00 | 996.00 | 971.68 | -0.30% | 404,500 |
| Feb 18, 2026 | 1,008.00 | 1,013.00 | 995.00 | 999.00 | 974.61 | -1.28% | 389,100 |