Skip to main content
logo
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
-50.00 (-1.21%)
May 27, 2026, 9:32 AM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,160.004,160.004,085.004,135.004,135.00-0.48%20,100
May 25, 20264,110.004,180.004,110.004,155.004,155.001.22%29,600
May 22, 20264,160.004,160.004,055.004,105.004,105.00-1.20%25,500
May 21, 20264,170.004,215.004,130.004,155.004,155.00-24,200
May 20, 20264,120.004,155.004,050.004,155.004,155.00-33,000
May 19, 20264,185.004,210.004,115.004,155.004,155.00-0.72%29,100
May 18, 20264,305.004,345.004,155.004,185.004,185.00-2.45%35,600
May 15, 20264,320.004,345.004,255.004,290.004,290.000.94%38,000
May 14, 20264,405.004,405.004,250.004,250.004,250.00-3.52%31,400
May 13, 20264,350.004,465.004,350.004,405.004,405.000.57%40,100
May 12, 20264,315.004,410.004,315.004,380.004,380.002.34%51,200
May 11, 20264,205.004,315.004,170.004,280.004,280.001.06%36,800
May 8, 20264,200.004,260.004,165.004,235.004,235.00-0.82%35,500
May 7, 20264,245.004,305.004,150.004,270.004,270.002.28%54,500
May 1, 20264,255.004,255.004,115.004,175.004,175.00-2.34%59,100
Apr 30, 20264,200.004,330.004,105.004,275.004,275.001.79%151,000
Apr 28, 20264,415.004,650.004,150.004,200.004,200.00-4.76%110,300
Apr 27, 20264,380.004,420.004,330.004,410.004,410.002.32%47,400
Apr 24, 20264,385.004,385.004,300.004,310.004,310.00-1.60%31,100
Apr 23, 20264,405.004,405.004,325.004,380.004,380.00-0.57%37,300
Apr 22, 20264,470.004,480.004,385.004,405.004,405.00-2.11%27,400
Apr 21, 20264,540.004,540.004,480.004,500.004,500.00-1.42%29,600
Apr 20, 20264,505.004,585.004,490.004,565.004,565.001.44%28,200
Apr 17, 20264,445.004,510.004,445.004,500.004,500.000.45%22,600
Apr 16, 20264,475.004,490.004,435.004,480.004,480.000.11%22,100
Apr 15, 20264,500.004,525.004,455.004,475.004,475.000.45%31,600
Apr 14, 20264,440.004,485.004,415.004,455.004,455.000.34%25,100
Apr 13, 20264,470.004,510.004,415.004,440.004,440.00-1.11%30,500
Apr 10, 20264,570.004,610.004,480.004,490.004,490.00-0.22%19,900
Apr 9, 20264,580.004,605.004,500.004,500.004,500.00-0.55%25,900
Apr 8, 20264,565.004,585.004,520.004,525.004,525.000.56%27,800
Apr 7, 20264,460.004,505.004,455.004,500.004,500.001.69%29,000
Apr 6, 20264,385.004,450.004,380.004,425.004,425.000.11%22,400
Apr 3, 20264,425.004,450.004,400.004,420.004,420.000.57%26,400
Apr 2, 20264,425.004,470.004,355.004,395.004,395.000.23%30,300
Apr 1, 20264,335.004,390.004,285.004,385.004,385.004.53%38,000
Mar 31, 20264,160.004,235.004,115.004,195.004,195.000.48%41,600
Mar 30, 20264,080.004,175.004,060.004,175.004,175.00-1.88%48,300
Mar 27, 20264,320.004,335.004,265.004,330.004,255.001.17%47,400
Mar 26, 20264,265.004,300.004,230.004,280.004,205.87-0.47%22,200
Mar 25, 20264,230.004,340.004,230.004,300.004,225.523.37%36,800
Mar 24, 20264,185.004,200.004,130.004,160.004,087.942.84%24,600
Mar 23, 20264,200.004,330.004,035.004,045.003,974.94-3.92%39,000
Mar 19, 20264,230.004,270.004,200.004,210.004,137.08-1.41%31,800
Mar 18, 20264,190.004,270.004,180.004,270.004,196.042.52%182,100
Mar 17, 20264,185.004,195.004,145.004,165.004,092.86-0.60%18,500
Mar 16, 20264,145.004,230.004,145.004,190.004,117.420.60%21,600
Mar 13, 20264,115.004,220.004,115.004,165.004,092.86-0.48%26,100
Mar 12, 20264,260.004,260.004,180.004,185.004,112.51-2.67%24,500
Mar 11, 20264,275.004,335.004,275.004,300.004,225.520.58%22,300