Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,839.00
+117.00 (6.79%)
Nov 12, 2026, 3:30 PM JST
Chino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,882.00 | 1,921.00 | 1,836.00 | 1,839.00 | 1,839.00 | 6.79% | 164,600 |
| Nov 11, 2026 | 1,676.00 | 1,723.00 | 1,665.00 | 1,722.00 | 1,722.00 | 2.74% | 41,200 |
| Nov 10, 2026 | 1,638.00 | 1,683.00 | 1,631.00 | 1,676.00 | 1,676.00 | 4.88% | 41,100 |
| Nov 9, 2026 | 1,593.00 | 1,633.00 | 1,573.00 | 1,598.00 | 1,598.00 | 2.90% | 38,000 |
| Nov 6, 2026 | 1,538.00 | 1,554.00 | 1,491.00 | 1,553.00 | 1,553.00 | -6.33% | 91,500 |
| Nov 5, 2026 | 1,764.00 | 1,776.00 | 1,653.00 | 1,658.00 | 1,658.00 | -3.83% | 76,900 |
| Nov 4, 2026 | 1,777.00 | 1,777.00 | 1,677.00 | 1,724.00 | 1,724.00 | -1.93% | 43,400 |
| Nov 2, 2026 | 1,735.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,758.00 | 0.69% | 35,200 |
| Oct 30, 2026 | 1,777.00 | 1,811.00 | 1,727.00 | 1,746.00 | 1,746.00 | -1.74% | 40,800 |
| Oct 29, 2026 | 1,759.00 | 1,784.00 | 1,750.00 | 1,777.00 | 1,777.00 | 0.57% | 183,100 |
| Oct 28, 2026 | 1,797.00 | 1,816.00 | 1,765.00 | 1,767.00 | 1,767.00 | -1.28% | 60,900 |
| Oct 27, 2026 | 1,777.00 | 1,798.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1.99% | 38,500 |
| Oct 26, 2026 | 1,776.00 | 1,790.00 | 1,746.00 | 1,755.00 | 1,755.00 | -0.85% | 45,600 |
| Oct 23, 2026 | 1,760.00 | 1,786.00 | 1,705.00 | 1,770.00 | 1,770.00 | 0.17% | 48,900 |
| Oct 22, 2026 | 1,828.00 | 1,838.00 | 1,754.00 | 1,767.00 | 1,767.00 | -2.81% | 37,700 |
| Oct 21, 2026 | 1,860.00 | 1,860.00 | 1,794.00 | 1,818.00 | 1,818.00 | -0.22% | 45,500 |
| Oct 20, 2026 | 1,858.00 | 1,873.00 | 1,818.00 | 1,822.00 | 1,822.00 | -2.51% | 38,800 |
| Oct 19, 2026 | 1,850.00 | 1,871.00 | 1,830.00 | 1,869.00 | 1,869.00 | -0.48% | 28,800 |
| Oct 16, 2026 | 1,862.00 | 1,891.00 | 1,848.00 | 1,878.00 | 1,878.00 | 1.84% | 46,400 |
| Oct 15, 2026 | 1,854.00 | 1,879.00 | 1,814.00 | 1,844.00 | 1,844.00 | -2.38% | 56,400 |
| Oct 14, 2026 | 1,860.00 | 1,895.00 | 1,849.00 | 1,889.00 | 1,889.00 | 1.56% | 42,500 |
| Oct 13, 2026 | 1,825.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1.69% | 30,100 |
| Oct 9, 2026 | 1,755.00 | 1,835.00 | 1,754.00 | 1,829.00 | 1,829.00 | 3.63% | 39,000 |
| Oct 8, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.81% | 31,200 |
| Oct 7, 2026 | 1,815.00 | 1,831.00 | 1,796.00 | 1,816.00 | 1,816.00 | - | 27,400 |
| Oct 6, 2026 | 1,815.00 | 1,820.00 | 1,799.00 | 1,816.00 | 1,816.00 | 0.06% | 38,300 |
| Oct 5, 2026 | 1,809.00 | 1,822.00 | 1,803.00 | 1,815.00 | 1,815.00 | 0.33% | 37,900 |
| Oct 2, 2026 | 1,817.00 | 1,828.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.60% | 29,200 |
| Oct 1, 2026 | 1,770.00 | 1,826.00 | 1,770.00 | 1,820.00 | 1,820.00 | 2.25% | 33,100 |
| 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 |