Chino Corporation (TYO:6850)
Japan · Delayed Price · Currency is JPY 1,684.00
+41.00 (2.50%)
Jun 19, 2026, 3:30 PM JST
Chino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,540.00 | 1,570.00 | 1,535.00 | 1,549.00 | 1,549.00 | 2.45% | 49,800 |
| May 20, 2026 | 1,510.00 | 1,516.00 | 1,472.00 | 1,512.00 | 1,512.00 | -0.26% | 76,100 |
| May 19, 2026 | 1,562.00 | 1,566.00 | 1,501.00 | 1,516.00 | 1,516.00 | -2.45% | 43,800 |
| May 18, 2026 | 1,540.00 | 1,567.00 | 1,504.00 | 1,554.00 | 1,554.00 | 0.52% | 72,800 |
| May 15, 2026 | 1,580.00 | 1,590.00 | 1,525.00 | 1,546.00 | 1,546.00 | 0.13% | 107,000 |
| May 14, 2026 | 1,580.00 | 1,603.00 | 1,530.00 | 1,544.00 | 1,544.00 | -1.66% | 25,800 |
| May 13, 2026 | 1,580.00 | 1,607.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.01% | 33,600 |
| May 12, 2026 | 1,613.00 | 1,639.00 | 1,583.00 | 1,586.00 | 1,586.00 | -1.37% | 28,600 |
| May 11, 2026 | 1,637.00 | 1,655.00 | 1,607.00 | 1,608.00 | 1,608.00 | -0.92% | 35,400 |
| 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 |