Chukyoiyakuhin Co.,Ltd. (TYO:4558)
Japan · Delayed Price · Currency is JPY 199.00
+1.00 (0.51%)
Oct 23, 2026, 3:09 PM JST
Chukyoiyakuhin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 0.51% | 18,000 |
| Oct 22, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -1.00% | 7,900 |
| Oct 21, 2026 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0.50% | 14,900 |
| Oct 20, 2026 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 6,600 |
| Oct 19, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 9,300 |
| Oct 16, 2026 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 0.51% | 17,200 |
| Oct 15, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.50% | 21,700 |
| Oct 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 500 |
| Oct 13, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 7,100 |
| Oct 9, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 1,800 |
| Oct 8, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 9,400 |
| Oct 7, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 4,600 |
| Oct 6, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | 1.01% | 20,800 |
| Oct 5, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 4,300 |
| Oct 2, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | 5,200 |
| Oct 1, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 7,100 |
| Sep 30, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 3,100 |
| Sep 29, 2026 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.76% | 3,900 |
| Sep 28, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 197.50 | - | 10,600 |
| Sep 25, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 7,700 |
| Sep 24, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 13,100 |
| Sep 18, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 6,200 |
| Sep 17, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 3,000 |
| Sep 16, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 197.50 | -0.50% | 4,400 |
| Sep 15, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 198.49 | 0.50% | 6,900 |
| Sep 14, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | -0.50% | 3,800 |
| Sep 11, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 198.49 | 0.50% | 5,900 |
| Sep 10, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 6,300 |
| Sep 9, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 197.50 | - | 7,200 |
| Sep 8, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 197.50 | -0.50% | 27,900 |
| Sep 7, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 198.49 | -0.50% | 1,900 |
| Sep 4, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 199.48 | - | 1,600 |
| Sep 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 199.48 | - | 42,200 |
| Sep 2, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 199.48 | 0.50% | 22,600 |
| Sep 1, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 198.49 | -0.99% | 21,500 |
| Aug 31, 2026 | 202.00 | 203.00 | 201.00 | 203.00 | 200.46 | 0.50% | 18,000 |
| Aug 28, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 199.48 | 1.00% | 5,000 |
| Aug 27, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 197.50 | -0.99% | 6,900 |
| Aug 26, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 199.48 | - | 10,200 |
| Aug 25, 2026 | 201.00 | 202.00 | 200.00 | 202.00 | 199.48 | - | 27,600 |
| Aug 24, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 199.48 | 1.00% | 20,400 |
| Aug 21, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 197.50 | -0.50% | 16,100 |
| Aug 20, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 198.49 | - | 4,700 |
| Aug 19, 2026 | 201.00 | 202.00 | 199.00 | 201.00 | 198.49 | - | 26,200 |
| Aug 18, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 198.49 | 0.50% | 4,200 |
| Aug 17, 2026 | 201.00 | 202.00 | 200.00 | 200.00 | 197.50 | -0.50% | 12,600 |
| Aug 14, 2026 | 200.00 | 201.00 | 200.00 | 201.00 | 198.49 | 0.50% | 13,300 |
| Aug 13, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 197.50 | - | 7,300 |
| Aug 12, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 197.50 | - | 7,400 |
| Aug 10, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 197.50 | 0.50% | 8,700 |