Skip to main content
logo
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
4,280.00
-20.00 (-0.47%)
Mar 26, 2026, 3:30 PM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20264,230.004,340.004,230.004,300.004,300.003.37%36,800
Mar 24, 20264,185.004,200.004,130.004,160.004,160.002.84%24,600
Mar 23, 20264,200.004,330.004,035.004,045.004,045.00-3.92%39,000
Mar 19, 20264,230.004,270.004,200.004,210.004,210.00-1.41%31,800
Mar 18, 20264,190.004,270.004,180.004,270.004,270.002.52%182,100
Mar 17, 20264,185.004,195.004,145.004,165.004,165.00-0.60%18,500
Mar 16, 20264,145.004,230.004,145.004,190.004,190.000.60%21,600
Mar 13, 20264,115.004,220.004,115.004,165.004,165.00-0.48%26,100
Mar 12, 20264,260.004,260.004,180.004,185.004,185.00-2.67%24,500
Mar 11, 20264,275.004,335.004,275.004,300.004,300.000.58%22,300
Mar 10, 20264,210.004,330.004,180.004,275.004,275.003.14%24,200
Mar 9, 20264,140.004,180.004,045.004,145.004,145.00-4.71%32,300
Mar 6, 20264,360.004,365.004,265.004,350.004,350.00-1.81%21,100
Mar 5, 20264,400.004,480.004,365.004,430.004,430.003.14%32,400
Mar 4, 20264,420.004,420.004,215.004,295.004,295.00-4.34%42,500
Mar 3, 20264,665.004,665.004,485.004,490.004,490.00-4.26%33,500
Mar 2, 20264,550.004,745.004,535.004,690.004,690.000.86%37,100
Feb 27, 20264,595.004,675.004,580.004,650.004,650.000.11%28,900
Feb 26, 20264,540.004,700.004,540.004,645.004,645.002.31%52,300
Feb 25, 20264,540.004,615.004,510.004,540.004,540.000.33%23,100
Feb 24, 20264,525.004,560.004,430.004,525.004,525.000.56%25,200
Feb 20, 20264,500.004,510.004,410.004,500.004,500.00-0.44%30,900
Feb 19, 20264,500.004,555.004,500.004,520.004,520.00-0.33%16,000
Feb 18, 20264,470.004,535.004,460.004,535.004,535.003.07%32,300
Feb 17, 20264,510.004,520.004,400.004,400.004,400.00-3.40%24,900
Feb 16, 20264,530.004,555.004,490.004,555.004,555.000.89%32,300
Feb 13, 20264,615.004,615.004,505.004,515.004,515.00-0.66%40,400
Feb 12, 20264,445.004,590.004,445.004,545.004,545.001.68%32,900
Feb 10, 20264,440.004,540.004,425.004,470.004,470.001.25%33,700
Feb 9, 20264,400.004,440.004,360.004,415.004,415.001.03%23,700
Feb 6, 20264,260.004,385.004,260.004,370.004,370.003.19%44,600
Feb 5, 20264,290.004,290.004,230.004,235.004,235.00-0.47%19,100
Feb 4, 20264,180.004,285.004,170.004,255.004,255.001.19%20,800
Feb 3, 20264,115.004,255.004,050.004,205.004,205.002.19%39,600
Feb 2, 20264,075.004,255.004,005.004,115.004,115.004.44%76,500
Jan 30, 20264,010.004,070.003,905.003,940.003,940.00-1.75%33,600
Jan 29, 20264,005.004,055.003,955.004,010.004,010.00-0.25%30,400
Jan 28, 20264,030.004,055.004,000.004,020.004,020.00-1.35%21,600
Jan 27, 20264,060.004,090.004,025.004,075.004,075.00-25,800
Jan 26, 20264,090.004,095.004,040.004,075.004,075.00-1.69%28,000
Jan 23, 20264,185.004,195.004,145.004,145.004,145.00-1.07%21,200
Jan 22, 20264,120.004,235.004,105.004,190.004,190.001.82%24,700
Jan 21, 20264,105.004,130.004,085.004,115.004,115.00-0.36%25,100
Jan 20, 20264,170.004,170.004,095.004,130.004,130.00-1.55%25,200
Jan 19, 20264,285.004,285.004,190.004,195.004,195.00-2.10%24,400
Jan 16, 20264,175.004,300.004,155.004,285.004,285.002.51%24,800
Jan 15, 20264,220.004,225.004,175.004,180.004,180.00-0.95%19,900
Jan 14, 20264,125.004,225.004,125.004,220.004,220.001.32%21,600
Jan 13, 20264,145.004,175.004,100.004,165.004,165.001.46%21,000
Jan 9, 20264,095.004,115.004,080.004,105.004,105.000.24%13,800