ChatPlus Co.,Ltd. (TYO:598A)
Japan · Delayed Price · Currency is JPY 1,323.00
-92.00 (-6.50%)
Aug 19, 2026, 3:30 PM JST
ChatPlus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |