Chukyoiyakuhin Co.,Ltd. (TYO:4558)
Japan · Delayed Price · Currency is JPY 197.00
-2.00 (-1.01%)
Jun 3, 2026, 3:30 PM JST
Chukyoiyakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -1.01% | 14,300 |
| Jun 2, 2026 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | 33,100 |
| Jun 1, 2026 | 199.00 | 201.00 | 198.00 | 199.00 | 199.00 | - | 32,600 |
| May 29, 2026 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 7,200 |
| May 28, 2026 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 13,200 |
| May 27, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 28,700 |
| May 26, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 29,000 |
| May 25, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 27,100 |
| May 22, 2026 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 10,600 |
| May 21, 2026 | 201.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.00% | 65,200 |
| May 20, 2026 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 30,900 |
| May 19, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.99% | 33,700 |
| May 18, 2026 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | -0.49% | 63,000 |
| May 15, 2026 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 1.49% | 102,000 |
| May 14, 2026 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | -2.90% | 60,200 |
| May 13, 2026 | 203.00 | 207.00 | 202.00 | 207.00 | 207.00 | 0.49% | 81,800 |
| May 12, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | -1.44% | 43,900 |
| May 11, 2026 | 208.00 | 211.00 | 204.00 | 209.00 | 209.00 | -0.95% | 175,600 |
| May 8, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 4.46% | 310,600 |
| May 7, 2026 | 203.00 | 208.00 | 201.00 | 202.00 | 202.00 | 1.51% | 129,600 |
| May 1, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 8,100 |
| Apr 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 7,800 |
| Apr 28, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 1,800 |
| Apr 27, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 2,500 |
| Apr 24, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 16,600 |
| Apr 23, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 4,400 |
| Apr 22, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 3,100 |
| Apr 21, 2026 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 14,500 |
| Apr 20, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 8,200 |
| Apr 17, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 3,800 |
| Apr 16, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 8,200 |
| Apr 15, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 3,600 |
| Apr 14, 2026 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.50% | 23,000 |
| Apr 13, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 29,800 |
| Apr 10, 2026 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 22,400 |
| Apr 9, 2026 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 8,100 |
| Apr 8, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 7,400 |
| Apr 7, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 7,600 |
| Apr 6, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 5,500 |
| Apr 3, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | - | 14,700 |
| Apr 2, 2026 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 8,900 |
| Apr 1, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 26,000 |
| Mar 31, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 10,900 |
| Mar 30, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.74% | 27,100 |
| Mar 27, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 201.50 | 0.49% | 14,000 |
| Mar 26, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 200.51 | - | 15,700 |
| Mar 25, 2026 | 202.00 | 204.00 | 202.00 | 203.00 | 200.51 | 0.50% | 21,700 |
| Mar 24, 2026 | 202.00 | 204.00 | 201.00 | 202.00 | 199.52 | 0.50% | 31,100 |
| Mar 23, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 198.54 | -0.50% | 25,900 |
| Mar 19, 2026 | 204.00 | 204.00 | 201.00 | 202.00 | 199.52 | -0.98% | 20,300 |