Skip to main content
logo
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
+465.00 (13.25%)
Oct 31, 2025, 3:30 PM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,775.003,795.003,405.003,510.003,510.00-5.26%87,200
Oct 29, 20253,835.003,835.003,705.003,705.003,705.00-3.14%24,700
Oct 28, 20254,015.004,015.003,810.003,825.003,825.00-4.73%22,000
Oct 27, 20253,940.004,015.003,940.004,015.004,015.001.90%17,200
Oct 24, 20253,935.003,960.003,915.003,940.003,940.00-0.25%14,100
Oct 23, 20253,910.003,960.003,865.003,950.003,950.001.41%15,900
Oct 22, 20253,820.003,915.003,810.003,895.003,895.001.70%14,700
Oct 21, 20253,800.003,860.003,795.003,830.003,830.001.19%16,100
Oct 20, 20253,780.003,800.003,740.003,785.003,785.001.34%14,900
Oct 17, 20253,760.003,760.003,705.003,735.003,735.00-1.06%17,100
Oct 16, 20253,825.003,850.003,770.003,775.003,775.00-0.79%12,900
Oct 15, 20253,775.003,805.003,770.003,805.003,805.001.87%18,300
Oct 14, 20253,795.003,815.003,710.003,735.003,735.00-1.71%20,900
Oct 10, 20253,840.003,845.003,800.003,800.003,800.00-2.56%33,800
Oct 9, 20253,850.003,930.003,830.003,900.003,900.00-0.51%26,200
Oct 8, 20254,040.004,070.003,920.003,920.003,920.00-2.37%30,900
Oct 7, 20254,045.004,085.003,990.004,015.004,015.00-0.37%30,300
Oct 6, 20254,000.004,035.003,925.004,030.004,030.003.60%31,400
Oct 3, 20253,940.003,990.003,885.003,890.003,890.00-0.51%32,400
Oct 2, 20253,860.003,965.003,860.003,910.003,910.001.30%22,700
Oct 1, 20253,980.004,025.003,855.003,860.003,860.00-1.91%35,000
Sep 30, 20253,910.003,970.003,905.003,935.003,935.001.29%26,600
Sep 29, 20253,975.003,975.003,855.003,885.003,885.00-2.26%23,400
Sep 26, 20253,925.003,975.003,915.003,975.003,903.001.27%23,800
Sep 25, 20253,900.003,925.003,865.003,925.003,853.910.77%17,100
Sep 24, 20253,900.003,920.003,840.003,895.003,824.450.78%12,400
Sep 22, 20253,890.003,900.003,855.003,865.003,794.99-0.26%10,800
Sep 19, 20253,840.003,900.003,840.003,875.003,804.811.31%22,300
Sep 18, 20253,860.003,860.003,795.003,825.003,755.72-0.52%16,300
Sep 17, 20253,905.003,905.003,845.003,845.003,775.35-1.79%16,300
Sep 16, 20253,875.003,940.003,875.003,915.003,844.091.29%13,000
Sep 12, 20253,875.003,885.003,830.003,865.003,794.99-0.39%27,400
Sep 11, 20253,910.003,940.003,810.003,880.003,809.72-1.65%35,400
Sep 10, 20253,945.003,975.003,935.003,945.003,873.54-9,200
Sep 9, 20253,980.004,030.003,940.003,945.003,873.54-0.63%9,800
Sep 8, 20253,975.003,990.003,930.003,970.003,898.090.38%11,300
Sep 5, 20253,920.003,980.003,915.003,955.003,883.361.15%15,900
Sep 4, 20253,865.003,925.003,845.003,910.003,839.181.16%13,300
Sep 3, 20253,865.003,905.003,850.003,865.003,794.99-11,700
Sep 2, 20253,890.003,890.003,860.003,865.003,794.990.52%10,500
Sep 1, 20253,850.003,930.003,825.003,845.003,775.37-1.03%9,700
Aug 29, 20253,890.003,925.003,860.003,885.003,814.640.78%19,400
Aug 28, 20253,885.003,935.003,855.003,855.003,785.19-1.15%11,200
Aug 27, 20253,875.003,905.003,875.003,900.003,829.370.39%9,200
Aug 26, 20253,925.003,935.003,875.003,885.003,814.64-0.64%15,100
Aug 25, 20253,910.003,925.003,890.003,910.003,839.19-0.13%11,900
Aug 22, 20253,950.003,950.003,885.003,915.003,844.10-0.38%7,900
Aug 21, 20253,925.003,940.003,885.003,930.003,858.831.16%12,400
Aug 20, 20253,895.003,920.003,860.003,885.003,814.64-8,800
Aug 19, 20253,910.003,925.003,885.003,885.003,814.64-14,400