Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,601.00
+34.00 (2.17%)
Jul 31, 2026, 3:30 PM JST
Chino Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,583.00 | 1,620.00 | 1,571.00 | 1,601.00 | 1,601.00 | 2.17% | 43,600 |
| Jul 30, 2026 | 1,535.00 | 1,581.00 | 1,535.00 | 1,567.00 | 1,567.00 | 1.36% | 47,000 |
| Jul 29, 2026 | 1,563.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,546.00 | -1.09% | 66,500 |
| Jul 28, 2026 | 1,620.00 | 1,620.00 | 1,561.00 | 1,563.00 | 1,563.00 | -4.17% | 52,000 |
| Jul 27, 2026 | 1,623.00 | 1,634.00 | 1,596.00 | 1,631.00 | 1,631.00 | 2.07% | 21,500 |
| Jul 24, 2026 | 1,593.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,598.00 | -1.24% | 31,100 |
| Jul 23, 2026 | 1,616.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,618.00 | 0.37% | 29,700 |
| Jul 22, 2026 | 1,630.00 | 1,636.00 | 1,611.00 | 1,612.00 | 1,612.00 | 0.12% | 31,100 |
| Jul 21, 2026 | 1,578.00 | 1,634.00 | 1,578.00 | 1,610.00 | 1,610.00 | 2.03% | 26,200 |
| Jul 17, 2026 | 1,620.00 | 1,624.00 | 1,540.00 | 1,578.00 | 1,578.00 | -3.13% | 64,500 |
| Jul 16, 2026 | 1,654.00 | 1,661.00 | 1,625.00 | 1,629.00 | 1,629.00 | -1.45% | 23,100 |
| Jul 15, 2026 | 1,638.00 | 1,660.00 | 1,630.00 | 1,653.00 | 1,653.00 | 2.35% | 28,000 |
| Jul 14, 2026 | 1,596.00 | 1,627.00 | 1,581.00 | 1,615.00 | 1,615.00 | 1.19% | 30,100 |
| Jul 13, 2026 | 1,631.00 | 1,657.00 | 1,595.00 | 1,596.00 | 1,596.00 | -1.85% | 41,200 |
| Jul 10, 2026 | 1,626.00 | 1,650.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.99% | 41,000 |
| Jul 9, 2026 | 1,635.00 | 1,635.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.56% | 32,500 |
| Jul 8, 2026 | 1,632.00 | 1,646.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.28% | 44,800 |
| Jul 7, 2026 | 1,643.00 | 1,660.00 | 1,626.00 | 1,640.00 | 1,640.00 | 0.12% | 37,800 |
| Jul 6, 2026 | 1,668.00 | 1,668.00 | 1,610.00 | 1,638.00 | 1,638.00 | -1.50% | 85,500 |
| Jul 3, 2026 | 1,640.00 | 1,663.00 | 1,620.00 | 1,663.00 | 1,663.00 | 0.97% | 86,900 |
| Jul 2, 2026 | 1,653.00 | 1,664.00 | 1,625.00 | 1,647.00 | 1,647.00 | -1.08% | 52,100 |
| Jul 1, 2026 | 1,656.00 | 1,679.00 | 1,644.00 | 1,665.00 | 1,665.00 | 2.59% | 82,900 |
| Jun 30, 2026 | 1,670.00 | 1,672.00 | 1,623.00 | 1,623.00 | 1,623.00 | -2.17% | 74,300 |
| Jun 29, 2026 | 1,720.00 | 1,727.00 | 1,629.00 | 1,659.00 | 1,659.00 | -1.25% | 60,000 |
| Jun 26, 2026 | 1,671.00 | 1,686.00 | 1,649.00 | 1,680.00 | 1,680.00 | 0.54% | 30,400 |
| Jun 25, 2026 | 1,650.00 | 1,683.00 | 1,648.00 | 1,671.00 | 1,671.00 | 1.46% | 32,700 |
| Jun 24, 2026 | 1,650.00 | 1,675.00 | 1,635.00 | 1,647.00 | 1,647.00 | 0.49% | 21,200 |
| Jun 23, 2026 | 1,701.00 | 1,701.00 | 1,639.00 | 1,639.00 | 1,639.00 | -4.15% | 36,000 |
| Jun 22, 2026 | 1,703.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,710.00 | 1.54% | 40,500 |
| Jun 19, 2026 | 1,660.00 | 1,684.00 | 1,658.00 | 1,684.00 | 1,684.00 | 2.50% | 41,200 |
| Jun 18, 2026 | 1,600.00 | 1,656.00 | 1,599.00 | 1,643.00 | 1,643.00 | 2.30% | 37,600 |
| Jun 17, 2026 | 1,596.00 | 1,640.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.50% | 38,600 |
| Jun 16, 2026 | 1,637.00 | 1,644.00 | 1,598.00 | 1,598.00 | 1,598.00 | -2.32% | 42,500 |
| Jun 15, 2026 | 1,646.00 | 1,655.00 | 1,636.00 | 1,636.00 | 1,636.00 | 2.25% | 30,100 |
| Jun 12, 2026 | 1,613.00 | 1,646.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.56% | 54,100 |
| Jun 11, 2026 | 1,600.00 | 1,618.00 | 1,564.00 | 1,609.00 | 1,609.00 | -0.98% | 38,100 |
| Jun 10, 2026 | 1,650.00 | 1,660.00 | 1,611.00 | 1,625.00 | 1,625.00 | -2.17% | 39,900 |
| Jun 9, 2026 | 1,653.00 | 1,671.00 | 1,637.00 | 1,661.00 | 1,661.00 | 1.53% | 41,000 |
| Jun 8, 2026 | 1,669.00 | 1,669.00 | 1,626.00 | 1,636.00 | 1,636.00 | -3.42% | 56,900 |
| Jun 5, 2026 | 1,663.00 | 1,706.00 | 1,649.00 | 1,694.00 | 1,694.00 | 1.86% | 37,100 |
| Jun 4, 2026 | 1,644.00 | 1,685.00 | 1,642.00 | 1,663.00 | 1,663.00 | 0.54% | 32,300 |
| Jun 3, 2026 | 1,626.00 | 1,666.00 | 1,626.00 | 1,654.00 | 1,654.00 | 2.35% | 45,000 |
| Jun 2, 2026 | 1,617.00 | 1,632.00 | 1,570.00 | 1,616.00 | 1,616.00 | -1.76% | 76,900 |
| Jun 1, 2026 | 1,712.00 | 1,712.00 | 1,634.00 | 1,645.00 | 1,645.00 | -5.30% | 92,700 |
| May 29, 2026 | 1,630.00 | 1,753.00 | 1,630.00 | 1,737.00 | 1,737.00 | 7.22% | 135,000 |
| May 28, 2026 | 1,591.00 | 1,620.00 | 1,560.00 | 1,620.00 | 1,620.00 | 2.08% | 46,600 |
| May 27, 2026 | 1,633.00 | 1,642.00 | 1,587.00 | 1,587.00 | 1,587.00 | -2.22% | 35,900 |
| May 26, 2026 | 1,597.00 | 1,623.00 | 1,569.00 | 1,623.00 | 1,623.00 | 1.76% | 53,500 |
| May 25, 2026 | 1,595.00 | 1,635.00 | 1,582.00 | 1,595.00 | 1,595.00 | 1.98% | 87,700 |
| May 22, 2026 | 1,548.00 | 1,578.00 | 1,545.00 | 1,564.00 | 1,564.00 | 0.97% | 33,900 |