Chori Co., Ltd. (TYO:8014)
Japan · Delayed Price · Currency is JPY 4,205.00
-15.00 (-0.36%)
Sep 15, 2026, 3:30 PM JST
Chori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4,230.00 | 4,230.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.47% | 15,200 |
| Sep 14, 2026 | 4,165.00 | 4,220.00 | 4,165.00 | 4,220.00 | 4,220.00 | 0.36% | 20,400 |
| Sep 11, 2026 | 4,130.00 | 4,210.00 | 4,110.00 | 4,205.00 | 4,205.00 | 1.20% | 40,400 |
| Sep 10, 2026 | 4,155.00 | 4,180.00 | 4,135.00 | 4,155.00 | 4,155.00 | -0.72% | 19,600 |
| Sep 9, 2026 | 4,130.00 | 4,185.00 | 4,120.00 | 4,185.00 | 4,185.00 | 1.33% | 32,200 |
| Sep 8, 2026 | 4,235.00 | 4,245.00 | 4,110.00 | 4,130.00 | 4,130.00 | -3.28% | 31,600 |
| Sep 7, 2026 | 4,335.00 | 4,360.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.61% | 23,900 |
| Sep 4, 2026 | 4,345.00 | 4,365.00 | 4,300.00 | 4,340.00 | 4,340.00 | - | 44,400 |
| Sep 3, 2026 | 4,230.00 | 4,395.00 | 4,230.00 | 4,340.00 | 4,340.00 | 2.24% | 65,300 |
| Sep 2, 2026 | 4,270.00 | 4,280.00 | 4,225.00 | 4,245.00 | 4,245.00 | -1.74% | 43,200 |
| Sep 1, 2026 | 4,270.00 | 4,320.00 | 4,270.00 | 4,320.00 | 4,320.00 | 1.17% | 43,600 |
| Aug 31, 2026 | 4,230.00 | 4,270.00 | 4,175.00 | 4,270.00 | 4,270.00 | 0.35% | 43,600 |
| Aug 28, 2026 | 4,255.00 | 4,290.00 | 4,225.00 | 4,255.00 | 4,255.00 | -0.47% | 42,900 |
| Aug 27, 2026 | 4,270.00 | 4,295.00 | 4,250.00 | 4,275.00 | 4,275.00 | -0.70% | 30,300 |
| Aug 26, 2026 | 4,375.00 | 4,390.00 | 4,280.00 | 4,305.00 | 4,305.00 | -1.15% | 50,000 |
| Aug 25, 2026 | 4,355.00 | 4,415.00 | 4,335.00 | 4,355.00 | 4,355.00 | - | 60,000 |
| Aug 24, 2026 | 4,270.00 | 4,355.00 | 4,245.00 | 4,355.00 | 4,355.00 | 2.23% | 83,500 |
| Aug 21, 2026 | 4,185.00 | 4,290.00 | 4,175.00 | 4,260.00 | 4,260.00 | 1.79% | 104,500 |
| Aug 20, 2026 | 4,155.00 | 4,195.00 | 4,120.00 | 4,185.00 | 4,185.00 | - | 63,900 |
| Aug 19, 2026 | 4,095.00 | 4,215.00 | 4,045.00 | 4,185.00 | 4,185.00 | 0.97% | 122,500 |
| Aug 18, 2026 | 4,130.00 | 4,195.00 | 4,125.00 | 4,145.00 | 4,145.00 | - | 47,200 |
| Aug 17, 2026 | 4,155.00 | 4,190.00 | 4,125.00 | 4,145.00 | 4,145.00 | -0.24% | 47,300 |
| Aug 14, 2026 | 4,115.00 | 4,175.00 | 4,110.00 | 4,155.00 | 4,155.00 | 0.36% | 36,100 |
| Aug 13, 2026 | 4,120.00 | 4,160.00 | 4,100.00 | 4,140.00 | 4,140.00 | - | 37,300 |
| Aug 12, 2026 | 4,105.00 | 4,145.00 | 4,070.00 | 4,140.00 | 4,140.00 | 0.85% | 51,200 |
| Aug 10, 2026 | 4,080.00 | 4,150.00 | 4,030.00 | 4,105.00 | 4,105.00 | 0.61% | 51,800 |
| Aug 7, 2026 | 4,010.00 | 4,085.00 | 4,010.00 | 4,080.00 | 4,080.00 | 1.75% | 40,400 |
| Aug 6, 2026 | 3,930.00 | 4,015.00 | 3,930.00 | 4,010.00 | 4,010.00 | 1.13% | 34,000 |
| Aug 5, 2026 | 3,935.00 | 3,970.00 | 3,930.00 | 3,965.00 | 3,965.00 | 1.54% | 28,300 |
| Aug 4, 2026 | 3,900.00 | 3,955.00 | 3,900.00 | 3,905.00 | 3,905.00 | 0.77% | 41,800 |
| Aug 3, 2026 | 3,900.00 | 3,905.00 | 3,825.00 | 3,875.00 | 3,875.00 | -0.77% | 47,400 |
| Jul 31, 2026 | 3,925.00 | 3,955.00 | 3,820.00 | 3,905.00 | 3,905.00 | -1.14% | 70,400 |
| Jul 30, 2026 | 3,910.00 | 4,065.00 | 3,890.00 | 3,950.00 | 3,950.00 | -0.63% | 82,100 |
| Jul 29, 2026 | 3,940.00 | 3,975.00 | 3,915.00 | 3,975.00 | 3,975.00 | 1.53% | 30,100 |
| Jul 28, 2026 | 3,955.00 | 3,985.00 | 3,890.00 | 3,915.00 | 3,915.00 | -1.63% | 30,700 |
| Jul 27, 2026 | 3,915.00 | 3,980.00 | 3,915.00 | 3,980.00 | 3,980.00 | 1.27% | 32,800 |
| Jul 24, 2026 | 3,940.00 | 3,940.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.88% | 18,800 |
| Jul 23, 2026 | 3,935.00 | 4,000.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.51% | 31,600 |
| Jul 22, 2026 | 3,950.00 | 3,955.00 | 3,905.00 | 3,945.00 | 3,945.00 | 1.02% | 19,500 |
| Jul 21, 2026 | 3,880.00 | 3,930.00 | 3,870.00 | 3,905.00 | 3,905.00 | 0.64% | 27,700 |
| Jul 17, 2026 | 3,910.00 | 3,950.00 | 3,840.00 | 3,880.00 | 3,880.00 | -0.77% | 45,300 |
| Jul 16, 2026 | 3,905.00 | 3,945.00 | 3,905.00 | 3,910.00 | 3,910.00 | -0.13% | 17,200 |
| Jul 15, 2026 | 3,915.00 | 3,945.00 | 3,905.00 | 3,915.00 | 3,915.00 | 0.26% | 28,400 |
| Jul 14, 2026 | 3,900.00 | 3,910.00 | 3,875.00 | 3,905.00 | 3,905.00 | 0.77% | 18,300 |
| Jul 13, 2026 | 3,895.00 | 3,940.00 | 3,855.00 | 3,875.00 | 3,875.00 | 0.26% | 32,000 |
| Jul 10, 2026 | 3,940.00 | 3,950.00 | 3,860.00 | 3,865.00 | 3,865.00 | -1.28% | 25,100 |
| Jul 9, 2026 | 3,910.00 | 3,930.00 | 3,880.00 | 3,915.00 | 3,915.00 | 0.13% | 25,200 |
| Jul 8, 2026 | 3,905.00 | 3,960.00 | 3,905.00 | 3,910.00 | 3,910.00 | 0.26% | 28,600 |
| Jul 7, 2026 | 3,960.00 | 3,975.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.52% | 27,500 |
| Jul 6, 2026 | 3,970.00 | 4,000.00 | 3,935.00 | 3,960.00 | 3,960.00 | 0.64% | 18,000 |