Chori Co., Ltd. (TYO:8014)
Japan · Delayed Price · Currency is JPY 4,220.00
+20.00 (0.48%)
Oct 30, 2026, 3:30 PM JST
Chori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,270.00 | 4,335.00 | 4,165.00 | 4,220.00 | 4,220.00 | 0.48% | 47,300 |
| Oct 29, 2026 | 4,260.00 | 4,275.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.64% | 77,600 |
| Oct 28, 2026 | 4,310.00 | 4,335.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.93% | 25,300 |
| Oct 27, 2026 | 4,285.00 | 4,335.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.58% | 20,200 |
| Oct 26, 2026 | 4,315.00 | 4,340.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.12% | 23,700 |
| Oct 23, 2026 | 4,265.00 | 4,295.00 | 4,220.00 | 4,290.00 | 4,290.00 | 1.06% | 33,000 |
| Oct 22, 2026 | 4,270.00 | 4,280.00 | 4,230.00 | 4,245.00 | 4,245.00 | - | 14,300 |
| Oct 21, 2026 | 4,250.00 | 4,250.00 | 4,190.00 | 4,245.00 | 4,245.00 | 1.07% | 19,100 |
| Oct 20, 2026 | 4,265.00 | 4,265.00 | 4,195.00 | 4,200.00 | 4,200.00 | -1.18% | 36,200 |
| Oct 19, 2026 | 4,305.00 | 4,315.00 | 4,225.00 | 4,250.00 | 4,250.00 | -1.28% | 21,600 |
| Oct 16, 2026 | 4,280.00 | 4,305.00 | 4,255.00 | 4,305.00 | 4,305.00 | 0.94% | 32,800 |
| Oct 15, 2026 | 4,265.00 | 4,265.00 | 4,185.00 | 4,265.00 | 4,265.00 | -0.23% | 63,300 |
| Oct 14, 2026 | 4,255.00 | 4,285.00 | 4,220.00 | 4,275.00 | 4,275.00 | 0.47% | 18,300 |
| Oct 13, 2026 | 4,240.00 | 4,260.00 | 4,195.00 | 4,255.00 | 4,255.00 | 1.31% | 32,000 |
| Oct 9, 2026 | 4,165.00 | 4,230.00 | 4,165.00 | 4,200.00 | 4,200.00 | 0.84% | 43,800 |
| Oct 8, 2026 | 4,145.00 | 4,175.00 | 4,090.00 | 4,165.00 | 4,165.00 | -0.48% | 53,700 |
| Oct 7, 2026 | 4,145.00 | 4,195.00 | 4,145.00 | 4,185.00 | 4,185.00 | - | 33,600 |
| Oct 6, 2026 | 4,100.00 | 4,185.00 | 4,095.00 | 4,185.00 | 4,185.00 | 2.07% | 34,600 |
| Oct 5, 2026 | 4,045.00 | 4,120.00 | 4,045.00 | 4,100.00 | 4,100.00 | 1.61% | 31,100 |
| Oct 2, 2026 | 4,080.00 | 4,090.00 | 4,025.00 | 4,035.00 | 4,035.00 | -1.94% | 26,500 |
| Oct 1, 2026 | 4,125.00 | 4,135.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.96% | 21,900 |
| Sep 30, 2026 | 4,150.00 | 4,170.00 | 4,125.00 | 4,155.00 | 4,155.00 | 0.61% | 17,700 |
| Sep 29, 2026 | 4,130.00 | 4,160.00 | 4,095.00 | 4,130.00 | 4,130.00 | -0.60% | 31,600 |
| Sep 28, 2026 | 4,285.00 | 4,290.00 | 4,225.00 | 4,240.00 | 4,155.00 | -0.24% | 32,800 |
| Sep 25, 2026 | 4,245.00 | 4,260.00 | 4,205.00 | 4,250.00 | 4,164.80 | 0.12% | 28,100 |
| Sep 24, 2026 | 4,280.00 | 4,280.00 | 4,225.00 | 4,245.00 | 4,159.90 | -0.12% | 28,500 |
| Sep 18, 2026 | 4,295.00 | 4,295.00 | 4,250.00 | 4,250.00 | 4,164.80 | -1.05% | 37,000 |
| Sep 17, 2026 | 4,235.00 | 4,295.00 | 4,235.00 | 4,295.00 | 4,208.90 | 1.42% | 31,700 |
| Sep 16, 2026 | 4,195.00 | 4,250.00 | 4,195.00 | 4,235.00 | 4,150.10 | 0.71% | 12,900 |
| Sep 15, 2026 | 4,230.00 | 4,230.00 | 4,190.00 | 4,205.00 | 4,120.70 | -0.36% | 19,600 |
| Sep 14, 2026 | 4,165.00 | 4,220.00 | 4,165.00 | 4,220.00 | 4,135.40 | 0.36% | 20,400 |
| Sep 11, 2026 | 4,130.00 | 4,210.00 | 4,110.00 | 4,205.00 | 4,120.70 | 1.20% | 40,400 |
| Sep 10, 2026 | 4,155.00 | 4,180.00 | 4,135.00 | 4,155.00 | 4,071.70 | -0.72% | 19,600 |
| Sep 9, 2026 | 4,130.00 | 4,185.00 | 4,120.00 | 4,185.00 | 4,101.10 | 1.33% | 32,200 |
| Sep 8, 2026 | 4,235.00 | 4,245.00 | 4,110.00 | 4,130.00 | 4,047.21 | -3.28% | 31,600 |
| Sep 7, 2026 | 4,335.00 | 4,360.00 | 4,270.00 | 4,270.00 | 4,184.40 | -1.61% | 23,900 |
| Sep 4, 2026 | 4,345.00 | 4,365.00 | 4,300.00 | 4,340.00 | 4,253.00 | - | 44,400 |
| Sep 3, 2026 | 4,230.00 | 4,395.00 | 4,230.00 | 4,340.00 | 4,253.00 | 2.24% | 65,300 |
| Sep 2, 2026 | 4,270.00 | 4,280.00 | 4,225.00 | 4,245.00 | 4,159.90 | -1.74% | 43,200 |
| Sep 1, 2026 | 4,270.00 | 4,320.00 | 4,270.00 | 4,320.00 | 4,233.40 | 1.17% | 43,600 |
| Aug 31, 2026 | 4,230.00 | 4,270.00 | 4,175.00 | 4,270.00 | 4,184.40 | 0.35% | 43,600 |
| Aug 28, 2026 | 4,255.00 | 4,290.00 | 4,225.00 | 4,255.00 | 4,169.70 | -0.47% | 42,900 |
| Aug 27, 2026 | 4,270.00 | 4,295.00 | 4,250.00 | 4,275.00 | 4,189.30 | -0.70% | 30,300 |
| Aug 26, 2026 | 4,375.00 | 4,390.00 | 4,280.00 | 4,305.00 | 4,218.70 | -1.15% | 50,000 |
| Aug 25, 2026 | 4,355.00 | 4,415.00 | 4,335.00 | 4,355.00 | 4,267.69 | - | 60,000 |
| Aug 24, 2026 | 4,270.00 | 4,355.00 | 4,245.00 | 4,355.00 | 4,267.69 | 2.23% | 83,500 |
| Aug 21, 2026 | 4,185.00 | 4,290.00 | 4,175.00 | 4,260.00 | 4,174.60 | 1.79% | 104,500 |
| Aug 20, 2026 | 4,155.00 | 4,195.00 | 4,120.00 | 4,185.00 | 4,101.10 | - | 63,900 |
| Aug 19, 2026 | 4,095.00 | 4,215.00 | 4,045.00 | 4,185.00 | 4,101.10 | 0.97% | 122,500 |
| Aug 18, 2026 | 4,130.00 | 4,195.00 | 4,125.00 | 4,145.00 | 4,061.90 | - | 47,200 |