ChatPlus Co.,Ltd. (TYO:598A)
Japan · Delayed Price · Currency is JPY 994.00
+44.00 (4.63%)
Nov 9, 2026, 3:30 PM JST
ChatPlus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 959.00 | 1,026.00 | 959.00 | 994.00 | 994.00 | 4.63% | 29,100 |
| Nov 6, 2026 | 949.00 | 970.00 | 935.00 | 950.00 | 950.00 | -8.21% | 57,500 |
| Nov 5, 2026 | 1,065.00 | 1,082.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 20,500 |
| Nov 4, 2026 | 1,080.00 | 1,098.00 | 1,000.00 | 1,045.00 | 1,045.00 | -3.78% | 59,700 |
| Nov 2, 2026 | 1,100.00 | 1,117.00 | 1,086.00 | 1,086.00 | 1,086.00 | -2.69% | 35,300 |
| Oct 30, 2026 | 1,155.00 | 1,178.00 | 1,102.00 | 1,116.00 | 1,116.00 | -3.79% | 32,400 |
| Oct 29, 2026 | 1,177.00 | 1,180.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.44% | 19,600 |
| Oct 28, 2026 | 1,174.00 | 1,205.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.68% | 13,200 |
| Oct 27, 2026 | 1,185.00 | 1,195.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.17% | 13,900 |
| Oct 26, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,171.00 | 1,171.00 | -2.42% | 11,200 |
| Oct 23, 2026 | 1,121.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 4.26% | 53,900 |
| Oct 22, 2026 | 1,200.00 | 1,239.00 | 1,144.00 | 1,151.00 | 1,151.00 | -3.68% | 34,600 |
| Oct 21, 2026 | 1,183.00 | 1,230.00 | 1,183.00 | 1,195.00 | 1,195.00 | 0.76% | 20,200 |
| Oct 20, 2026 | 1,221.00 | 1,228.00 | 1,186.00 | 1,186.00 | 1,186.00 | -3.73% | 25,200 |
| Oct 19, 2026 | 1,218.00 | 1,241.00 | 1,203.00 | 1,232.00 | 1,232.00 | -0.81% | 22,500 |
| Oct 16, 2026 | 1,228.00 | 1,243.00 | 1,217.00 | 1,242.00 | 1,242.00 | 3.67% | 26,800 |
| Oct 15, 2026 | 1,263.00 | 1,263.00 | 1,195.00 | 1,198.00 | 1,198.00 | -6.48% | 71,400 |
| Oct 14, 2026 | 1,316.00 | 1,342.00 | 1,280.00 | 1,281.00 | 1,281.00 | -2.95% | 47,200 |
| Oct 13, 2026 | 1,344.00 | 1,347.00 | 1,313.00 | 1,320.00 | 1,320.00 | -2.22% | 39,100 |
| Oct 9, 2026 | 1,360.00 | 1,385.00 | 1,344.00 | 1,350.00 | 1,350.00 | -1.24% | 52,500 |
| Oct 8, 2026 | 1,388.00 | 1,388.00 | 1,366.00 | 1,367.00 | 1,367.00 | -2.01% | 18,200 |
| Oct 7, 2026 | 1,400.00 | 1,407.00 | 1,364.00 | 1,395.00 | 1,395.00 | -0.71% | 30,300 |
| Oct 6, 2026 | 1,405.00 | 1,416.00 | 1,390.00 | 1,405.00 | 1,405.00 | 1.44% | 17,700 |
| Oct 5, 2026 | 1,384.00 | 1,404.00 | 1,383.00 | 1,385.00 | 1,385.00 | 0.29% | 24,800 |
| Oct 2, 2026 | 1,381.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.86% | 18,900 |
| Oct 1, 2026 | 1,414.00 | 1,424.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.04% | 23,300 |
| Sep 30, 2026 | 1,380.00 | 1,434.00 | 1,380.00 | 1,422.00 | 1,422.00 | 2.60% | 39,700 |
| Sep 29, 2026 | 1,391.00 | 1,403.00 | 1,362.00 | 1,386.00 | 1,386.00 | -1.14% | 33,600 |
| Sep 28, 2026 | 1,410.00 | 1,430.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.92% | 29,600 |
| Sep 25, 2026 | 1,445.00 | 1,445.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.87% | 34,000 |
| Sep 24, 2026 | 1,432.00 | 1,463.00 | 1,432.00 | 1,442.00 | 1,442.00 | 0.84% | 34,700 |
| Sep 18, 2026 | 1,416.00 | 1,463.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.42% | 36,700 |
| Sep 17, 2026 | 1,430.00 | 1,440.00 | 1,410.00 | 1,424.00 | 1,424.00 | -1.04% | 47,700 |
| Sep 16, 2026 | 1,450.00 | 1,471.00 | 1,420.00 | 1,439.00 | 1,439.00 | -0.48% | 48,000 |
| Sep 15, 2026 | 1,442.00 | 1,471.00 | 1,425.00 | 1,446.00 | 1,446.00 | 1.40% | 48,400 |
| Sep 14, 2026 | 1,400.00 | 1,444.00 | 1,375.00 | 1,426.00 | 1,426.00 | 0.56% | 65,300 |
| Sep 11, 2026 | 1,466.00 | 1,467.00 | 1,416.00 | 1,418.00 | 1,418.00 | -5.47% | 91,800 |
| Sep 10, 2026 | 1,578.00 | 1,578.00 | 1,479.00 | 1,500.00 | 1,500.00 | -5.00% | 122,800 |
| Sep 9, 2026 | 1,606.00 | 1,631.00 | 1,560.00 | 1,579.00 | 1,579.00 | -3.60% | 111,800 |
| Sep 8, 2026 | 1,655.00 | 1,758.00 | 1,623.00 | 1,638.00 | 1,638.00 | -2.96% | 294,200 |
| Sep 7, 2026 | 1,900.00 | 1,903.00 | 1,652.00 | 1,688.00 | 1,688.00 | -7.25% | 771,900 |
| Sep 4, 2026 | 1,532.00 | 1,944.00 | 1,506.00 | 1,820.00 | 1,820.00 | 17.88% | 1,442,100 |
| Sep 3, 2026 | 1,510.00 | 1,577.00 | 1,490.00 | 1,544.00 | 1,544.00 | 2.46% | 99,600 |
| Sep 2, 2026 | 1,515.00 | 1,547.00 | 1,480.00 | 1,507.00 | 1,507.00 | -3.09% | 79,300 |
| Sep 1, 2026 | 1,657.00 | 1,680.00 | 1,551.00 | 1,555.00 | 1,555.00 | -4.43% | 166,100 |
| Aug 31, 2026 | 1,684.00 | 1,858.00 | 1,602.00 | 1,627.00 | 1,627.00 | - | 491,200 |
| Aug 28, 2026 | 1,486.00 | 1,655.00 | 1,469.00 | 1,627.00 | 1,627.00 | 10.76% | 318,900 |
| Aug 27, 2026 | 1,463.00 | 1,490.00 | 1,430.00 | 1,469.00 | 1,469.00 | 1.94% | 91,800 |
| Aug 26, 2026 | 1,430.00 | 1,502.00 | 1,424.00 | 1,441.00 | 1,441.00 | 3.45% | 177,600 |
| Aug 25, 2026 | 1,385.00 | 1,393.00 | 1,348.00 | 1,393.00 | 1,393.00 | 0.65% | 26,900 |