Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,820.00
+40.00 (2.25%)
Oct 1, 2026, 3:30 PM JST
Chino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,770.00 | 1,826.00 | 1,770.00 | 1,812.00 | 1,812.00 | 1.80% | 26,900 |
| Sep 30, 2026 | 1,785.00 | 1,798.00 | 1,759.00 | 1,780.00 | 1,780.00 | 2.01% | 27,300 |
| Sep 29, 2026 | 1,745.00 | 1,754.00 | 1,729.00 | 1,745.00 | 1,745.00 | -0.40% | 35,300 |
| Sep 28, 2026 | 1,790.00 | 1,790.00 | 1,766.00 | 1,772.00 | 1,752.00 | -0.23% | 31,800 |
| Sep 25, 2026 | 1,783.00 | 1,789.00 | 1,771.00 | 1,776.00 | 1,755.95 | 0.51% | 28,800 |
| Sep 24, 2026 | 1,783.00 | 1,785.00 | 1,742.00 | 1,767.00 | 1,747.06 | -0.90% | 34,100 |
| Sep 18, 2026 | 1,780.00 | 1,789.00 | 1,770.00 | 1,783.00 | 1,762.88 | 1.08% | 29,100 |
| Sep 17, 2026 | 1,750.00 | 1,769.00 | 1,750.00 | 1,764.00 | 1,744.09 | 0.97% | 26,100 |
| Sep 16, 2026 | 1,727.00 | 1,755.00 | 1,727.00 | 1,747.00 | 1,727.28 | 1.69% | 26,900 |
| Sep 15, 2026 | 1,711.00 | 1,731.00 | 1,711.00 | 1,718.00 | 1,698.61 | -0.17% | 20,400 |
| Sep 14, 2026 | 1,707.00 | 1,735.00 | 1,701.00 | 1,721.00 | 1,701.58 | -0.35% | 20,600 |
| Sep 11, 2026 | 1,680.00 | 1,727.00 | 1,675.00 | 1,727.00 | 1,707.51 | 0.76% | 30,900 |
| Sep 10, 2026 | 1,660.00 | 1,721.00 | 1,656.00 | 1,714.00 | 1,694.65 | 2.51% | 31,300 |
| Sep 9, 2026 | 1,660.00 | 1,689.00 | 1,655.00 | 1,672.00 | 1,653.13 | 0.48% | 26,500 |
| Sep 8, 2026 | 1,695.00 | 1,700.00 | 1,664.00 | 1,664.00 | 1,645.22 | -2.92% | 26,800 |
| Sep 7, 2026 | 1,688.00 | 1,714.00 | 1,681.00 | 1,714.00 | 1,694.65 | 2.02% | 23,500 |
| Sep 4, 2026 | 1,663.00 | 1,687.00 | 1,660.00 | 1,680.00 | 1,661.04 | 1.02% | 35,700 |
| Sep 3, 2026 | 1,669.00 | 1,695.00 | 1,652.00 | 1,663.00 | 1,644.23 | -0.30% | 31,700 |
| Sep 2, 2026 | 1,685.00 | 1,689.00 | 1,655.00 | 1,668.00 | 1,649.17 | -2.40% | 49,600 |
| Sep 1, 2026 | 1,685.00 | 1,717.00 | 1,684.00 | 1,709.00 | 1,689.71 | 1.18% | 42,300 |
| Aug 31, 2026 | 1,680.00 | 1,700.00 | 1,675.00 | 1,689.00 | 1,669.94 | -0.76% | 29,400 |
| Aug 28, 2026 | 1,709.00 | 1,729.00 | 1,702.00 | 1,702.00 | 1,682.79 | -0.35% | 27,600 |
| Aug 27, 2026 | 1,718.00 | 1,720.00 | 1,694.00 | 1,708.00 | 1,688.72 | -0.52% | 49,100 |
| Aug 26, 2026 | 1,698.00 | 1,717.00 | 1,695.00 | 1,717.00 | 1,697.62 | 1.42% | 39,500 |
| Aug 25, 2026 | 1,696.00 | 1,696.00 | 1,671.00 | 1,693.00 | 1,673.89 | 0.53% | 27,900 |
| Aug 24, 2026 | 1,680.00 | 1,710.00 | 1,674.00 | 1,684.00 | 1,664.99 | 0.78% | 37,500 |
| Aug 21, 2026 | 1,660.00 | 1,681.00 | 1,643.00 | 1,671.00 | 1,652.14 | -0.54% | 36,300 |
| Aug 20, 2026 | 1,643.00 | 1,680.00 | 1,632.00 | 1,680.00 | 1,661.04 | 3.38% | 40,000 |
| Aug 19, 2026 | 1,650.00 | 1,658.00 | 1,617.00 | 1,625.00 | 1,606.66 | -2.69% | 68,700 |
| Aug 18, 2026 | 1,680.00 | 1,693.00 | 1,667.00 | 1,670.00 | 1,651.15 | -0.42% | 57,400 |
| Aug 17, 2026 | 1,720.00 | 1,720.00 | 1,674.00 | 1,677.00 | 1,658.07 | -2.22% | 37,000 |
| Aug 14, 2026 | 1,690.00 | 1,722.00 | 1,681.00 | 1,715.00 | 1,695.64 | 2.14% | 60,100 |
| Aug 13, 2026 | 1,655.00 | 1,679.00 | 1,646.00 | 1,679.00 | 1,660.05 | 2.00% | 57,100 |
| Aug 12, 2026 | 1,713.00 | 1,713.00 | 1,600.00 | 1,646.00 | 1,627.42 | -5.40% | 152,500 |
| Aug 10, 2026 | 1,733.00 | 1,754.00 | 1,713.00 | 1,740.00 | 1,720.36 | 0.40% | 53,400 |
| Aug 7, 2026 | 1,739.00 | 1,757.00 | 1,695.00 | 1,733.00 | 1,713.44 | -0.35% | 56,100 |
| Aug 6, 2026 | 1,709.00 | 1,752.00 | 1,703.00 | 1,739.00 | 1,719.37 | 2.47% | 69,300 |
| Aug 5, 2026 | 1,625.00 | 1,702.00 | 1,625.00 | 1,697.00 | 1,677.85 | 4.50% | 82,800 |
| Aug 4, 2026 | 1,600.00 | 1,647.00 | 1,600.00 | 1,624.00 | 1,605.67 | 0.25% | 46,500 |
| Aug 3, 2026 | 1,592.00 | 1,621.00 | 1,573.00 | 1,620.00 | 1,601.72 | 1.19% | 48,700 |
| Jul 31, 2026 | 1,583.00 | 1,620.00 | 1,571.00 | 1,601.00 | 1,582.93 | 2.17% | 43,600 |
| Jul 30, 2026 | 1,535.00 | 1,581.00 | 1,535.00 | 1,567.00 | 1,549.31 | 1.36% | 47,000 |
| Jul 29, 2026 | 1,563.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,528.55 | -1.09% | 66,500 |
| Jul 28, 2026 | 1,620.00 | 1,620.00 | 1,561.00 | 1,563.00 | 1,545.36 | -4.17% | 52,000 |
| Jul 27, 2026 | 1,623.00 | 1,634.00 | 1,596.00 | 1,631.00 | 1,612.59 | 2.07% | 21,500 |
| Jul 24, 2026 | 1,593.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,579.96 | -1.24% | 31,100 |
| Jul 23, 2026 | 1,616.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,599.74 | 0.37% | 29,700 |
| Jul 22, 2026 | 1,630.00 | 1,636.00 | 1,611.00 | 1,612.00 | 1,593.81 | 0.12% | 31,100 |
| Jul 21, 2026 | 1,578.00 | 1,634.00 | 1,578.00 | 1,610.00 | 1,591.83 | 2.03% | 26,200 |
| Jul 17, 2026 | 1,620.00 | 1,624.00 | 1,540.00 | 1,578.00 | 1,560.19 | -3.13% | 64,500 |