Skip to main content
logo
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
-50.00 (-1.15%)
Aug 26, 2026, 3:30 PM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,375.004,390.004,345.004,360.00-0.11%15,800
Aug 25, 20264,355.004,415.004,335.004,355.004,355.00-60,000
Aug 24, 20264,270.004,355.004,245.004,355.004,355.002.23%83,500
Aug 21, 20264,185.004,290.004,175.004,260.004,260.001.79%104,500
Aug 20, 20264,155.004,195.004,120.004,185.004,185.00-63,900
Aug 19, 20264,095.004,215.004,045.004,185.004,185.000.97%122,500
Aug 18, 20264,130.004,195.004,125.004,145.004,145.00-47,200
Aug 17, 20264,155.004,190.004,125.004,145.004,145.00-0.24%47,300
Aug 14, 20264,115.004,175.004,110.004,155.004,155.000.36%36,100
Aug 13, 20264,120.004,160.004,100.004,140.004,140.00-37,300
Aug 12, 20264,105.004,145.004,070.004,140.004,140.000.85%51,200
Aug 10, 20264,080.004,150.004,030.004,105.004,105.000.61%51,800
Aug 7, 20264,010.004,085.004,010.004,080.004,080.001.75%40,400
Aug 6, 20263,930.004,015.003,930.004,010.004,010.001.13%34,000
Aug 5, 20263,935.003,970.003,930.003,965.003,965.001.54%28,300
Aug 4, 20263,900.003,955.003,900.003,905.003,905.000.77%41,800
Aug 3, 20263,900.003,905.003,825.003,875.003,875.00-0.77%47,400
Jul 31, 20263,925.003,955.003,820.003,905.003,905.00-1.14%70,400
Jul 30, 20263,910.004,065.003,890.003,950.003,950.00-0.63%82,100
Jul 29, 20263,940.003,975.003,915.003,975.003,975.001.53%30,100
Jul 28, 20263,955.003,985.003,890.003,915.003,915.00-1.63%30,700
Jul 27, 20263,915.003,980.003,915.003,980.003,980.001.27%32,800
Jul 24, 20263,940.003,940.003,905.003,930.003,930.00-0.88%18,800
Jul 23, 20263,935.004,000.003,930.003,965.003,965.000.51%31,600
Jul 22, 20263,950.003,955.003,905.003,945.003,945.001.02%19,500
Jul 21, 20263,880.003,930.003,870.003,905.003,905.000.64%27,700
Jul 17, 20263,910.003,950.003,840.003,880.003,880.00-0.77%45,300
Jul 16, 20263,905.003,945.003,905.003,910.003,910.00-0.13%17,200
Jul 15, 20263,915.003,945.003,905.003,915.003,915.000.26%28,400
Jul 14, 20263,900.003,910.003,875.003,905.003,905.000.77%18,300
Jul 13, 20263,895.003,940.003,855.003,875.003,875.000.26%32,000
Jul 10, 20263,940.003,950.003,860.003,865.003,865.00-1.28%25,100
Jul 9, 20263,910.003,930.003,880.003,915.003,915.000.13%25,200
Jul 8, 20263,905.003,960.003,905.003,910.003,910.000.26%28,600
Jul 7, 20263,960.003,975.003,900.003,900.003,900.00-1.52%27,500
Jul 6, 20263,970.004,000.003,935.003,960.003,960.000.64%18,000
Jul 3, 20263,925.003,960.003,925.003,935.003,935.000.51%26,200
Jul 2, 20263,940.003,950.003,895.003,915.003,915.000.90%16,100
Jul 1, 20263,840.003,915.003,840.003,880.003,880.000.91%25,700
Jun 30, 20263,900.003,900.003,840.003,845.003,845.00-0.90%17,000
Jun 29, 20263,850.003,895.003,835.003,880.003,880.000.78%30,800
Jun 26, 20263,820.003,850.003,780.003,850.003,850.000.79%18,400
Jun 25, 20263,865.003,865.003,800.003,820.003,820.00-0.13%24,900
Jun 24, 20263,800.003,835.003,765.003,825.003,825.000.66%23,500
Jun 23, 20263,840.003,860.003,800.003,800.003,800.00-0.91%22,400
Jun 22, 20263,800.003,850.003,775.003,835.003,835.000.79%31,300
Jun 19, 20263,825.003,865.003,805.003,805.003,805.00-1.30%30,900
Jun 18, 20263,900.003,900.003,810.003,855.003,855.00-0.39%29,800
Jun 17, 20263,900.003,950.003,870.003,870.003,870.00-0.90%30,800
Jun 16, 20263,940.003,940.003,880.003,905.003,905.00-1.14%19,100