ChatPlus Co.,Ltd. (TYO:598A)
Japan · Delayed Price · Currency is JPY 1,638.00
-50.00 (-2.96%)
Sep 8, 2026, 3:30 PM JST
ChatPlus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,529.00 | 1,561.00 | 1,483.00 | 1,553.00 | 1,553.00 | -0.51% | 73,800 |
| Jul 31, 2026 | 1,542.00 | 1,590.00 | 1,525.00 | 1,561.00 | 1,561.00 | 4.55% | 143,200 |
| Jul 30, 2026 | 1,500.00 | 1,560.00 | 1,460.00 | 1,493.00 | 1,493.00 | 0.67% | 147,700 |
| Jul 29, 2026 | 1,559.00 | 1,588.00 | 1,448.00 | 1,483.00 | 1,483.00 | -6.67% | 217,600 |
| Jul 28, 2026 | 1,672.00 | 1,853.00 | 1,589.00 | 1,589.00 | 1,589.00 | -4.33% | 907,300 |
| Jul 27, 2026 | 1,800.00 | 1,813.00 | 1,651.00 | 1,661.00 | 1,661.00 | -8.38% | 292,300 |
| Jul 24, 2026 | 1,953.00 | 2,087.00 | 1,809.00 | 1,813.00 | 1,813.00 | -11.56% | 541,800 |
| Jul 23, 2026 | 2,184.00 | 2,297.00 | 2,035.00 | 2,050.00 | 2,050.00 | -10.25% | 1,931,600 |
| Jul 22, 2026 | 2,284.00 | 2,285.00 | 2,284.00 | 2,284.00 | 2,284.00 | -17.96% | 306,000 |
| Jul 21, 2026 | 2,034.00 | 2,784.00 | 2,034.00 | 2,784.00 | 2,784.00 | 21.89% | 3,538,600 |
| Jul 17, 2026 | 2,700.00 | 2,784.00 | 2,284.00 | 2,284.00 | 2,284.00 | -17.96% | 650,900 |