Chukyoiyakuhin Co.,Ltd. (TYO:4558)
Japan · Delayed Price · Currency is JPY 203.00
+1.00 (0.50%)
Mar 10, 2026, 3:30 PM JST
Chukyoiyakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 203.00 | 205.00 | 201.00 | 202.00 | 202.00 | -1.46% | 65,500 |
| Mar 6, 2026 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 11,300 |
| Mar 5, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 20,000 |
| Mar 4, 2026 | 205.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 60,100 |
| Mar 3, 2026 | 207.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 25,800 |
| Mar 2, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | - | 20,200 |
| Feb 27, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.49% | 20,200 |
| Feb 26, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 11,300 |
| Feb 25, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 49,300 |
| Feb 24, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 45,000 |
| Feb 20, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 30,900 |
| Feb 19, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 8,600 |
| Feb 18, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0.48% | 18,100 |
| Feb 17, 2026 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | - | 29,000 |
| Feb 16, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 22,600 |
| Feb 13, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 13,900 |
| Feb 12, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 41,900 |
| Feb 10, 2026 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 63,300 |
| Feb 9, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 31,500 |
| Feb 6, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 49,900 |
| Feb 5, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 33,600 |
| Feb 4, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | -0.48% | 57,500 |
| Feb 3, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 1.97% | 49,600 |
| Feb 2, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -1.46% | 66,600 |
| Jan 30, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | 0.49% | 59,500 |
| Jan 29, 2026 | 209.00 | 209.00 | 203.00 | 205.00 | 205.00 | -1.44% | 52,400 |
| Jan 28, 2026 | 205.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 40,500 |
| Jan 27, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | - | 19,800 |
| Jan 26, 2026 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 22,100 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 35,200 |
| Jan 22, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | - | 44,200 |
| Jan 21, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.96% | 97,500 |
| Jan 20, 2026 | 210.00 | 215.00 | 207.00 | 208.00 | 208.00 | 0.97% | 298,800 |
| Jan 19, 2026 | 218.00 | 218.00 | 205.00 | 206.00 | 206.00 | 0.98% | 395,300 |
| Jan 16, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 10,100 |
| Jan 15, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 11,800 |
| Jan 14, 2026 | 202.00 | 205.00 | 202.00 | 202.00 | 202.00 | - | 56,400 |
| Jan 13, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 18,700 |
| Jan 9, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | 1.00% | 64,600 |
| Jan 8, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 26,900 |
| Jan 7, 2026 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.50% | 38,500 |
| Jan 6, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 8,500 |
| Jan 5, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 16,500 |
| Dec 30, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 34,800 |
| Dec 29, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 21,500 |
| Dec 26, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 39,900 |
| Dec 25, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 40,300 |
| Dec 24, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 61,300 |
| Dec 23, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 32,000 |
| Dec 22, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 48,700 |