MINKABU THE INFONOID, Inc. (TYO:4436)
Japan · Delayed Price · Currency is JPY 521.00
-4.00 (-0.76%)
Aug 13, 2025, 3:30 PM JST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 525.00 | 525.00 | 516.00 | 520.00 | - | -0.95% | 39,600 |
| Aug 12, 2025 | 513.00 | 526.00 | 513.00 | 525.00 | 525.00 | 1.94% | 147,900 |
| Aug 8, 2025 | 510.00 | 517.00 | 506.00 | 515.00 | 515.00 | 0.78% | 56,600 |
| Aug 7, 2025 | 508.00 | 514.00 | 506.00 | 511.00 | 511.00 | 0.20% | 34,200 |
| Aug 6, 2025 | 510.00 | 516.00 | 508.00 | 510.00 | 510.00 | -0.78% | 32,200 |
| Aug 5, 2025 | 515.00 | 519.00 | 511.00 | 514.00 | 514.00 | 0.59% | 39,500 |
| Aug 4, 2025 | 510.00 | 517.00 | 503.00 | 511.00 | 511.00 | - | 50,600 |
| Aug 1, 2025 | 507.00 | 514.00 | 507.00 | 511.00 | 511.00 | - | 24,100 |
| Jul 31, 2025 | 508.00 | 514.00 | 507.00 | 511.00 | 511.00 | 1.19% | 47,000 |
| Jul 30, 2025 | 505.00 | 511.00 | 503.00 | 505.00 | 505.00 | - | 26,300 |
| Jul 29, 2025 | 507.00 | 507.00 | 502.00 | 505.00 | 505.00 | -0.98% | 26,500 |
| Jul 28, 2025 | 506.00 | 516.00 | 505.00 | 510.00 | 510.00 | 0.79% | 31,800 |
| Jul 25, 2025 | 507.00 | 515.00 | 503.00 | 506.00 | 506.00 | -0.20% | 64,400 |
| Jul 24, 2025 | 509.00 | 512.00 | 506.00 | 507.00 | 507.00 | -0.59% | 78,400 |
| Jul 23, 2025 | 500.00 | 512.00 | 497.00 | 510.00 | 510.00 | 2.41% | 72,400 |
| Jul 22, 2025 | 498.00 | 506.00 | 496.00 | 498.00 | 498.00 | 0.20% | 52,300 |
| Jul 18, 2025 | 519.00 | 519.00 | 497.00 | 497.00 | 497.00 | -4.24% | 76,100 |
| Jul 17, 2025 | 505.00 | 520.00 | 505.00 | 519.00 | 519.00 | 3.39% | 41,700 |
| Jul 16, 2025 | 510.00 | 510.00 | 499.00 | 502.00 | 502.00 | -1.57% | 67,800 |
| Jul 15, 2025 | 514.00 | 521.00 | 509.00 | 510.00 | 510.00 | -1.92% | 45,200 |
| Jul 14, 2025 | 521.00 | 526.00 | 510.00 | 520.00 | 520.00 | -0.57% | 57,400 |
| Jul 11, 2025 | 516.00 | 528.00 | 515.00 | 523.00 | 523.00 | 2.15% | 65,900 |
| Jul 10, 2025 | 519.00 | 525.00 | 510.00 | 512.00 | 512.00 | -1.54% | 51,600 |
| Jul 9, 2025 | 515.00 | 522.00 | 510.00 | 520.00 | 520.00 | 1.17% | 70,000 |
| Jul 8, 2025 | 512.00 | 517.00 | 510.00 | 514.00 | 514.00 | 0.59% | 35,700 |
| Jul 7, 2025 | 513.00 | 522.00 | 506.00 | 511.00 | 511.00 | 0.20% | 64,000 |
| Jul 4, 2025 | 521.00 | 525.00 | 505.00 | 510.00 | 510.00 | -0.97% | 71,100 |
| Jul 3, 2025 | 510.00 | 520.00 | 503.00 | 515.00 | 515.00 | 2.18% | 89,700 |
| Jul 2, 2025 | 502.00 | 514.00 | 500.00 | 504.00 | 504.00 | -0.59% | 89,400 |
| Jul 1, 2025 | 522.00 | 529.00 | 504.00 | 507.00 | 507.00 | -3.06% | 131,900 |
| Jun 30, 2025 | 524.00 | 535.00 | 519.00 | 523.00 | 523.00 | -0.38% | 136,500 |
| Jun 27, 2025 | 525.00 | 528.00 | 520.00 | 525.00 | 525.00 | 0.19% | 71,700 |
| Jun 26, 2025 | 529.00 | 532.00 | 523.00 | 524.00 | 524.00 | - | 65,700 |
| Jun 25, 2025 | 525.00 | 529.00 | 511.00 | 524.00 | 524.00 | 1.16% | 100,200 |
| Jun 24, 2025 | 513.00 | 525.00 | 513.00 | 518.00 | 518.00 | 4.02% | 118,300 |
| Jun 23, 2025 | 498.00 | 504.00 | 492.00 | 498.00 | 498.00 | -0.80% | 112,700 |
| Jun 20, 2025 | 502.00 | 511.00 | 501.00 | 502.00 | 502.00 | - | 58,900 |
| Jun 19, 2025 | 510.00 | 512.00 | 502.00 | 502.00 | 502.00 | -0.79% | 52,000 |
| Jun 18, 2025 | 509.00 | 515.00 | 504.00 | 506.00 | 506.00 | -1.36% | 59,100 |
| Jun 17, 2025 | 515.00 | 515.00 | 507.00 | 513.00 | 513.00 | 0.20% | 52,200 |
| Jun 16, 2025 | 501.00 | 514.00 | 496.00 | 512.00 | 512.00 | 2.61% | 85,700 |
| Jun 13, 2025 | 518.00 | 519.00 | 498.00 | 499.00 | 499.00 | -1.96% | 122,500 |
| Jun 12, 2025 | 524.00 | 532.00 | 506.00 | 509.00 | 509.00 | -3.60% | 201,600 |
| Jun 11, 2025 | 525.00 | 535.00 | 524.00 | 528.00 | 528.00 | - | 84,000 |
| Jun 10, 2025 | 531.00 | 540.00 | 528.00 | 528.00 | 528.00 | 0.38% | 101,300 |
| Jun 9, 2025 | 538.00 | 542.00 | 525.00 | 526.00 | 526.00 | -2.05% | 209,800 |
| Jun 6, 2025 | 566.00 | 581.00 | 535.00 | 537.00 | 537.00 | -5.79% | 399,500 |
| Jun 5, 2025 | 575.00 | 591.00 | 565.00 | 570.00 | 570.00 | -1.21% | 160,700 |
| Jun 4, 2025 | 578.00 | 585.00 | 572.00 | 577.00 | 577.00 | -1.87% | 133,100 |
| Jun 3, 2025 | 558.00 | 592.00 | 557.00 | 588.00 | 588.00 | 4.81% | 336,200 |