Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,623.00
-5.00 (-0.31%)
May 8, 2026, 3:30 PM JST
Chino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,625.00 | 1,625.00 | 1,581.00 | 1,623.00 | 1,623.00 | -0.31% | 47,300 |
| May 7, 2026 | 1,620.00 | 1,649.00 | 1,616.00 | 1,628.00 | 1,628.00 | 2.65% | 75,300 |
| May 1, 2026 | 1,582.00 | 1,586.00 | 1,555.00 | 1,586.00 | 1,586.00 | 0.63% | 25,300 |
| Apr 30, 2026 | 1,565.00 | 1,585.00 | 1,550.00 | 1,576.00 | 1,576.00 | 0.64% | 43,100 |
| Apr 28, 2026 | 1,545.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,566.00 | 1.69% | 44,000 |
| Apr 27, 2026 | 1,536.00 | 1,558.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.33% | 33,900 |
| Apr 24, 2026 | 1,545.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.22% | 25,400 |
| Apr 23, 2026 | 1,550.00 | 1,563.00 | 1,533.00 | 1,554.00 | 1,554.00 | -0.06% | 32,600 |
| Apr 22, 2026 | 1,594.00 | 1,594.00 | 1,553.00 | 1,555.00 | 1,555.00 | -2.02% | 33,500 |
| Apr 21, 2026 | 1,585.00 | 1,599.00 | 1,583.00 | 1,587.00 | 1,587.00 | 0.13% | 31,900 |
| Apr 20, 2026 | 1,620.00 | 1,620.00 | 1,582.00 | 1,585.00 | 1,585.00 | -0.75% | 31,800 |
| Apr 17, 2026 | 1,622.00 | 1,631.00 | 1,597.00 | 1,597.00 | 1,597.00 | -2.26% | 24,100 |
| Apr 16, 2026 | 1,652.00 | 1,659.00 | 1,629.00 | 1,634.00 | 1,634.00 | 0.49% | 40,000 |
| Apr 15, 2026 | 1,638.00 | 1,664.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.87% | 67,200 |
| Apr 14, 2026 | 1,610.00 | 1,619.00 | 1,603.00 | 1,612.00 | 1,612.00 | 1.26% | 28,000 |
| Apr 13, 2026 | 1,596.00 | 1,622.00 | 1,576.00 | 1,592.00 | 1,592.00 | -0.93% | 46,500 |
| Apr 10, 2026 | 1,600.00 | 1,624.00 | 1,594.00 | 1,607.00 | 1,607.00 | 0.94% | 41,400 |
| Apr 9, 2026 | 1,611.00 | 1,626.00 | 1,588.00 | 1,592.00 | 1,592.00 | -1.18% | 54,900 |
| Apr 8, 2026 | 1,549.00 | 1,615.00 | 1,535.00 | 1,611.00 | 1,611.00 | 7.69% | 110,800 |
| Apr 7, 2026 | 1,518.00 | 1,525.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.27% | 40,300 |
| Apr 6, 2026 | 1,495.00 | 1,513.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.20% | 36,100 |
| Apr 3, 2026 | 1,502.00 | 1,514.00 | 1,492.00 | 1,497.00 | 1,497.00 | 0.20% | 39,000 |
| Apr 2, 2026 | 1,524.00 | 1,548.00 | 1,488.00 | 1,494.00 | 1,494.00 | -1.06% | 53,700 |
| Apr 1, 2026 | 1,511.00 | 1,520.00 | 1,503.00 | 1,510.00 | 1,510.00 | 3.99% | 60,300 |
| Mar 31, 2026 | 1,438.00 | 1,476.00 | 1,425.00 | 1,452.00 | 1,452.00 | -1.09% | 73,300 |
| Mar 30, 2026 | 1,426.00 | 1,481.00 | 1,418.00 | 1,468.00 | 1,468.00 | -5.17% | 190,600 |
| Mar 27, 2026 | 1,530.00 | 1,552.00 | 1,500.00 | 1,548.00 | 1,518.00 | 0.85% | 276,000 |
| Mar 26, 2026 | 1,560.00 | 1,565.00 | 1,518.00 | 1,535.00 | 1,505.25 | -1.41% | 78,400 |
| Mar 25, 2026 | 1,529.00 | 1,559.00 | 1,529.00 | 1,557.00 | 1,526.83 | 3.87% | 63,300 |
| Mar 24, 2026 | 1,513.00 | 1,542.00 | 1,485.00 | 1,499.00 | 1,469.95 | 1.77% | 76,800 |
| Mar 23, 2026 | 1,515.00 | 1,520.00 | 1,457.00 | 1,473.00 | 1,444.45 | -4.78% | 112,900 |
| Mar 19, 2026 | 1,605.00 | 1,605.00 | 1,547.00 | 1,547.00 | 1,517.02 | -5.44% | 80,000 |
| Mar 18, 2026 | 1,617.00 | 1,644.00 | 1,617.00 | 1,636.00 | 1,604.29 | 1.49% | 44,900 |
| Mar 17, 2026 | 1,626.00 | 1,635.00 | 1,597.00 | 1,612.00 | 1,580.76 | -0.31% | 57,200 |
| Mar 16, 2026 | 1,605.00 | 1,633.00 | 1,599.00 | 1,617.00 | 1,585.66 | 0.25% | 54,200 |
| Mar 13, 2026 | 1,602.00 | 1,631.00 | 1,601.00 | 1,613.00 | 1,581.74 | 0.06% | 54,900 |
| Mar 12, 2026 | 1,648.00 | 1,658.00 | 1,593.00 | 1,612.00 | 1,580.76 | -2.95% | 103,600 |
| Mar 11, 2026 | 1,699.00 | 1,715.00 | 1,661.00 | 1,661.00 | 1,628.81 | - | 49,900 |
| Mar 10, 2026 | 1,641.00 | 1,676.00 | 1,624.00 | 1,661.00 | 1,628.81 | 3.68% | 79,700 |
| Mar 9, 2026 | 1,625.00 | 1,625.00 | 1,552.00 | 1,602.00 | 1,570.95 | -5.82% | 218,800 |
| Mar 6, 2026 | 1,713.00 | 1,731.00 | 1,668.00 | 1,701.00 | 1,668.03 | -1.33% | 91,400 |
| Mar 5, 2026 | 1,701.00 | 1,763.00 | 1,701.00 | 1,724.00 | 1,690.59 | 4.42% | 61,200 |
| Mar 4, 2026 | 1,703.00 | 1,749.00 | 1,631.00 | 1,651.00 | 1,619.00 | -5.98% | 123,200 |
| Mar 3, 2026 | 1,812.00 | 1,834.00 | 1,756.00 | 1,756.00 | 1,721.97 | -2.50% | 94,000 |
| Mar 2, 2026 | 1,810.00 | 1,817.00 | 1,770.00 | 1,801.00 | 1,766.10 | -3.28% | 116,200 |
| Feb 27, 2026 | 1,772.00 | 1,874.00 | 1,768.00 | 1,862.00 | 1,825.91 | 5.38% | 144,200 |
| Feb 26, 2026 | 1,801.00 | 1,848.00 | 1,761.00 | 1,767.00 | 1,732.76 | -1.23% | 224,000 |
| Feb 25, 2026 | 1,729.00 | 1,801.00 | 1,725.00 | 1,789.00 | 1,754.33 | 3.47% | 169,600 |
| Feb 24, 2026 | 1,644.00 | 1,743.00 | 1,644.00 | 1,729.00 | 1,695.49 | 5.36% | 138,700 |
| Feb 20, 2026 | 1,640.00 | 1,648.00 | 1,618.00 | 1,641.00 | 1,609.20 | -0.55% | 60,100 |