Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,701.00
-23.00 (-1.33%)
At close: Mar 6, 2026
Chino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,713.00 | 1,731.00 | 1,669.00 | 1,699.00 | - | -1.45% | 74,200 |
| Mar 5, 2026 | 1,701.00 | 1,763.00 | 1,701.00 | 1,724.00 | 1,724.00 | 4.42% | 61,200 |
| Mar 4, 2026 | 1,703.00 | 1,749.00 | 1,631.00 | 1,651.00 | 1,651.00 | -5.98% | 123,200 |
| Mar 3, 2026 | 1,812.00 | 1,834.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.50% | 94,000 |
| Mar 2, 2026 | 1,810.00 | 1,817.00 | 1,770.00 | 1,801.00 | 1,801.00 | -3.28% | 116,200 |
| Feb 27, 2026 | 1,772.00 | 1,874.00 | 1,768.00 | 1,862.00 | 1,862.00 | 5.38% | 144,200 |
| Feb 26, 2026 | 1,801.00 | 1,848.00 | 1,761.00 | 1,767.00 | 1,767.00 | -1.23% | 224,000 |
| Feb 25, 2026 | 1,729.00 | 1,801.00 | 1,725.00 | 1,789.00 | 1,789.00 | 3.47% | 169,600 |
| Feb 24, 2026 | 1,644.00 | 1,743.00 | 1,644.00 | 1,729.00 | 1,729.00 | 5.36% | 138,700 |
| Feb 20, 2026 | 1,640.00 | 1,648.00 | 1,618.00 | 1,641.00 | 1,641.00 | -0.55% | 60,100 |
| Feb 19, 2026 | 1,625.00 | 1,671.00 | 1,608.00 | 1,650.00 | 1,650.00 | 2.10% | 82,800 |
| Feb 18, 2026 | 1,586.00 | 1,623.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.70% | 43,500 |
| Feb 17, 2026 | 1,593.00 | 1,610.00 | 1,574.00 | 1,589.00 | 1,589.00 | -0.13% | 37,700 |
| Feb 16, 2026 | 1,569.00 | 1,595.00 | 1,555.00 | 1,591.00 | 1,591.00 | 1.14% | 60,600 |
| Feb 13, 2026 | 1,602.00 | 1,602.00 | 1,540.00 | 1,573.00 | 1,573.00 | -1.07% | 69,500 |
| Feb 12, 2026 | 1,631.00 | 1,632.00 | 1,559.00 | 1,590.00 | 1,590.00 | 6.57% | 176,700 |
| Feb 10, 2026 | 1,483.00 | 1,503.00 | 1,482.00 | 1,492.00 | 1,492.00 | 1.02% | 45,100 |
| Feb 9, 2026 | 1,486.00 | 1,486.00 | 1,455.00 | 1,477.00 | 1,477.00 | 2.29% | 63,400 |
| Feb 6, 2026 | 1,431.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,444.00 | 1.26% | 47,900 |
| Feb 5, 2026 | 1,449.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.56% | 46,800 |
| Feb 4, 2026 | 1,412.00 | 1,434.00 | 1,406.00 | 1,434.00 | 1,434.00 | 1.85% | 46,400 |
| Feb 3, 2026 | 1,402.00 | 1,412.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.96% | 47,500 |
| Feb 2, 2026 | 1,404.00 | 1,420.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.64% | 44,600 |
| Jan 30, 2026 | 1,389.00 | 1,407.00 | 1,386.00 | 1,404.00 | 1,404.00 | 1.08% | 52,000 |
| Jan 29, 2026 | 1,399.00 | 1,422.00 | 1,371.00 | 1,389.00 | 1,389.00 | -1.21% | 68,600 |
| Jan 28, 2026 | 1,408.00 | 1,427.00 | 1,387.00 | 1,406.00 | 1,406.00 | -0.14% | 58,000 |
| Jan 27, 2026 | 1,383.00 | 1,412.00 | 1,375.00 | 1,408.00 | 1,408.00 | 1.59% | 71,300 |
| Jan 26, 2026 | 1,415.00 | 1,415.00 | 1,386.00 | 1,386.00 | 1,386.00 | -3.35% | 89,800 |
| Jan 23, 2026 | 1,461.00 | 1,465.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.31% | 47,200 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.82% | 41,700 |
| Jan 21, 2026 | 1,400.00 | 1,428.00 | 1,398.00 | 1,427.00 | 1,427.00 | 1.06% | 59,200 |
| Jan 20, 2026 | 1,422.00 | 1,436.00 | 1,402.00 | 1,412.00 | 1,412.00 | -1.40% | 61,300 |
| Jan 19, 2026 | 1,449.00 | 1,449.00 | 1,413.00 | 1,432.00 | 1,432.00 | -0.62% | 38,900 |
| Jan 16, 2026 | 1,440.00 | 1,446.00 | 1,414.00 | 1,441.00 | 1,441.00 | -0.62% | 52,100 |
| Jan 15, 2026 | 1,397.00 | 1,455.00 | 1,395.00 | 1,450.00 | 1,450.00 | 3.79% | 72,400 |
| Jan 14, 2026 | 1,400.00 | 1,407.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.07% | 54,300 |
| Jan 13, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,396.00 | 1,396.00 | 0.87% | 58,300 |
| Jan 9, 2026 | 1,374.00 | 1,389.00 | 1,369.00 | 1,384.00 | 1,384.00 | 1.17% | 73,100 |
| Jan 8, 2026 | 1,410.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,368.00 | -2.70% | 62,700 |
| Jan 7, 2026 | 1,395.00 | 1,422.00 | 1,393.00 | 1,406.00 | 1,406.00 | 0.79% | 36,800 |
| Jan 6, 2026 | 1,393.00 | 1,407.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.14% | 61,900 |
| Jan 5, 2026 | 1,424.00 | 1,430.00 | 1,392.00 | 1,393.00 | 1,393.00 | -1.28% | 64,800 |
| Dec 30, 2025 | 1,421.00 | 1,422.00 | 1,403.00 | 1,411.00 | 1,411.00 | -0.63% | 25,400 |
| Dec 29, 2025 | 1,400.00 | 1,422.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.14% | 53,600 |
| Dec 26, 2025 | 1,396.00 | 1,413.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.57% | 44,600 |
| Dec 25, 2025 | 1,380.00 | 1,398.00 | 1,380.00 | 1,396.00 | 1,396.00 | 1.68% | 44,600 |
| Dec 24, 2025 | 1,389.00 | 1,391.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.79% | 23,000 |
| Dec 23, 2025 | 1,379.00 | 1,395.00 | 1,378.00 | 1,384.00 | 1,384.00 | 0.65% | 34,500 |
| Dec 22, 2025 | 1,391.00 | 1,391.00 | 1,373.00 | 1,375.00 | 1,375.00 | 0.88% | 19,200 |
| Dec 19, 2025 | 1,356.00 | 1,366.00 | 1,352.00 | 1,363.00 | 1,363.00 | 0.52% | 23,600 |