ChatPlus Co.,Ltd. (TYO:598A)
Japan · Delayed Price · Currency is JPY 1,233.00
-9.00 (-0.72%)
Oct 19, 2026, 1:30 PM JST
ChatPlus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,218.00 | 1,241.00 | 1,203.00 | 1,233.00 | 1,233.00 | -0.72% | 20,400 |
| 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% | 50,400 |
| 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 |
| Aug 24, 2026 | 1,340.00 | 1,398.00 | 1,322.00 | 1,384.00 | 1,384.00 | 3.28% | 46,300 |
| Aug 21, 2026 | 1,330.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.47% | 43,100 |
| Aug 20, 2026 | 1,325.00 | 1,377.00 | 1,282.00 | 1,360.00 | 1,360.00 | 2.80% | 88,400 |
| Aug 19, 2026 | 1,385.00 | 1,385.00 | 1,310.00 | 1,323.00 | 1,323.00 | -6.50% | 146,200 |
| Aug 18, 2026 | 1,502.00 | 1,502.00 | 1,399.00 | 1,415.00 | 1,415.00 | -6.04% | 174,500 |
| Aug 17, 2026 | 1,540.00 | 1,540.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.89% | 104,100 |
| Aug 14, 2026 | 1,501.00 | 1,546.00 | 1,499.00 | 1,535.00 | 1,535.00 | -10.50% | 309,400 |
| Aug 13, 2026 | 1,670.00 | 1,801.00 | 1,629.00 | 1,715.00 | 1,715.00 | 3.13% | 242,100 |
| Aug 12, 2026 | 1,581.00 | 1,672.00 | 1,581.00 | 1,663.00 | 1,663.00 | 5.45% | 92,200 |
| Aug 10, 2026 | 1,570.00 | 1,644.00 | 1,532.00 | 1,577.00 | 1,577.00 | 2.47% | 118,800 |
| Aug 7, 2026 | 1,540.00 | 1,563.00 | 1,500.00 | 1,539.00 | 1,539.00 | 0.07% | 56,300 |
| Aug 6, 2026 | 1,605.00 | 1,609.00 | 1,538.00 | 1,538.00 | 1,538.00 | -4.35% | 67,400 |
| Aug 5, 2026 | 1,612.00 | 1,615.00 | 1,559.00 | 1,608.00 | 1,608.00 | 0.56% | 81,400 |
| Aug 4, 2026 | 1,546.00 | 1,602.00 | 1,523.00 | 1,599.00 | 1,599.00 | 2.96% | 75,900 |