Chori Co., Ltd. (TYO:8014)
Japan · Delayed Price · Currency is JPY 4,475.00
+20.00 (0.45%)
Apr 15, 2026, 3:30 PM JST
Chori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,500.00 | 4,525.00 | 4,455.00 | 4,475.00 | 4,475.00 | 0.45% | 31,600 |
| Apr 14, 2026 | 4,440.00 | 4,485.00 | 4,415.00 | 4,455.00 | 4,455.00 | 0.34% | 25,100 |
| Apr 13, 2026 | 4,470.00 | 4,510.00 | 4,415.00 | 4,440.00 | 4,440.00 | -1.11% | 30,500 |
| Apr 10, 2026 | 4,570.00 | 4,610.00 | 4,480.00 | 4,490.00 | 4,490.00 | -0.22% | 19,900 |
| Apr 9, 2026 | 4,580.00 | 4,605.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.55% | 25,900 |
| Apr 8, 2026 | 4,565.00 | 4,585.00 | 4,520.00 | 4,525.00 | 4,525.00 | 0.56% | 27,800 |
| Apr 7, 2026 | 4,460.00 | 4,505.00 | 4,455.00 | 4,500.00 | 4,500.00 | 1.69% | 29,000 |
| Apr 6, 2026 | 4,385.00 | 4,450.00 | 4,380.00 | 4,425.00 | 4,425.00 | 0.11% | 22,400 |
| Apr 3, 2026 | 4,425.00 | 4,450.00 | 4,400.00 | 4,420.00 | 4,420.00 | 0.57% | 26,400 |
| Apr 2, 2026 | 4,425.00 | 4,470.00 | 4,355.00 | 4,395.00 | 4,395.00 | 0.23% | 30,300 |
| Apr 1, 2026 | 4,335.00 | 4,390.00 | 4,285.00 | 4,385.00 | 4,385.00 | 4.53% | 38,000 |
| Mar 31, 2026 | 4,160.00 | 4,235.00 | 4,115.00 | 4,195.00 | 4,195.00 | 0.48% | 41,600 |
| Mar 30, 2026 | 4,080.00 | 4,175.00 | 4,060.00 | 4,175.00 | 4,175.00 | -3.58% | 48,300 |
| Mar 27, 2026 | 4,320.00 | 4,335.00 | 4,265.00 | 4,330.00 | 4,258.00 | 1.17% | 47,400 |
| Mar 26, 2026 | 4,265.00 | 4,300.00 | 4,230.00 | 4,280.00 | 4,208.83 | -0.47% | 22,200 |
| Mar 25, 2026 | 4,230.00 | 4,340.00 | 4,230.00 | 4,300.00 | 4,228.50 | 3.37% | 36,800 |
| Mar 24, 2026 | 4,185.00 | 4,200.00 | 4,130.00 | 4,160.00 | 4,090.83 | 2.84% | 24,600 |
| Mar 23, 2026 | 4,200.00 | 4,330.00 | 4,035.00 | 4,045.00 | 3,977.74 | -3.92% | 39,000 |
| Mar 19, 2026 | 4,230.00 | 4,270.00 | 4,200.00 | 4,210.00 | 4,140.00 | -1.41% | 31,800 |
| Mar 18, 2026 | 4,190.00 | 4,270.00 | 4,180.00 | 4,270.00 | 4,199.00 | 2.52% | 182,100 |
| Mar 17, 2026 | 4,185.00 | 4,195.00 | 4,145.00 | 4,165.00 | 4,095.74 | -0.60% | 18,500 |
| Mar 16, 2026 | 4,145.00 | 4,230.00 | 4,145.00 | 4,190.00 | 4,120.33 | 0.60% | 21,600 |
| Mar 13, 2026 | 4,115.00 | 4,220.00 | 4,115.00 | 4,165.00 | 4,095.74 | -0.48% | 26,100 |
| Mar 12, 2026 | 4,260.00 | 4,260.00 | 4,180.00 | 4,185.00 | 4,115.41 | -2.67% | 24,500 |
| Mar 11, 2026 | 4,275.00 | 4,335.00 | 4,275.00 | 4,300.00 | 4,228.50 | 0.58% | 22,300 |
| Mar 10, 2026 | 4,210.00 | 4,330.00 | 4,180.00 | 4,275.00 | 4,203.91 | 3.14% | 24,200 |
| Mar 9, 2026 | 4,140.00 | 4,180.00 | 4,045.00 | 4,145.00 | 4,076.08 | -4.71% | 32,300 |
| Mar 6, 2026 | 4,360.00 | 4,365.00 | 4,265.00 | 4,350.00 | 4,277.67 | -1.81% | 21,100 |
| Mar 5, 2026 | 4,400.00 | 4,480.00 | 4,365.00 | 4,430.00 | 4,356.34 | 3.14% | 32,400 |
| Mar 4, 2026 | 4,420.00 | 4,420.00 | 4,215.00 | 4,295.00 | 4,223.58 | -4.34% | 42,500 |
| Mar 3, 2026 | 4,665.00 | 4,665.00 | 4,485.00 | 4,490.00 | 4,415.34 | -4.26% | 33,500 |
| Mar 2, 2026 | 4,550.00 | 4,745.00 | 4,535.00 | 4,690.00 | 4,612.01 | 0.86% | 37,100 |
| Feb 27, 2026 | 4,595.00 | 4,675.00 | 4,580.00 | 4,650.00 | 4,572.68 | 0.11% | 28,900 |
| Feb 26, 2026 | 4,540.00 | 4,700.00 | 4,540.00 | 4,645.00 | 4,567.76 | 2.31% | 52,300 |
| Feb 25, 2026 | 4,540.00 | 4,615.00 | 4,510.00 | 4,540.00 | 4,464.51 | 0.33% | 23,100 |
| Feb 24, 2026 | 4,525.00 | 4,560.00 | 4,430.00 | 4,525.00 | 4,449.76 | 0.56% | 25,200 |
| Feb 20, 2026 | 4,500.00 | 4,510.00 | 4,410.00 | 4,500.00 | 4,425.17 | -0.44% | 30,900 |
| Feb 19, 2026 | 4,500.00 | 4,555.00 | 4,500.00 | 4,520.00 | 4,444.84 | -0.33% | 16,000 |
| Feb 18, 2026 | 4,470.00 | 4,535.00 | 4,460.00 | 4,535.00 | 4,459.59 | 3.07% | 32,300 |
| Feb 17, 2026 | 4,510.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,326.84 | -3.40% | 24,900 |
| Feb 16, 2026 | 4,530.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,479.26 | 0.89% | 32,300 |
| Feb 13, 2026 | 4,615.00 | 4,615.00 | 4,505.00 | 4,515.00 | 4,439.92 | -0.66% | 40,400 |
| Feb 12, 2026 | 4,445.00 | 4,590.00 | 4,445.00 | 4,545.00 | 4,469.42 | 1.68% | 32,900 |
| Feb 10, 2026 | 4,440.00 | 4,540.00 | 4,425.00 | 4,470.00 | 4,395.67 | 1.25% | 33,700 |
| Feb 9, 2026 | 4,400.00 | 4,440.00 | 4,360.00 | 4,415.00 | 4,341.59 | 1.03% | 23,700 |
| Feb 6, 2026 | 4,260.00 | 4,385.00 | 4,260.00 | 4,370.00 | 4,297.33 | 3.19% | 44,600 |
| Feb 5, 2026 | 4,290.00 | 4,290.00 | 4,230.00 | 4,235.00 | 4,164.58 | -0.47% | 19,100 |
| Feb 4, 2026 | 4,180.00 | 4,285.00 | 4,170.00 | 4,255.00 | 4,184.25 | 1.19% | 20,800 |
| Feb 3, 2026 | 4,115.00 | 4,255.00 | 4,050.00 | 4,205.00 | 4,135.08 | 2.19% | 39,600 |
| Feb 2, 2026 | 4,075.00 | 4,255.00 | 4,005.00 | 4,115.00 | 4,046.58 | 4.44% | 76,500 |