Aizawa Securities Group Co., Ltd. (TYO:8708)
Japan · Delayed Price · Currency is JPY 1,370.00
+19.00 (1.41%)
Aug 12, 2025, 3:30 PM JST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,336.00 | 1,352.00 | 1,330.00 | 1,351.00 | 1,351.00 | 1.12% | 69,400 |
| Aug 7, 2025 | 1,349.00 | 1,358.00 | 1,335.00 | 1,336.00 | 1,336.00 | -0.74% | 72,700 |
| Aug 6, 2025 | 1,346.00 | 1,352.00 | 1,335.00 | 1,346.00 | 1,346.00 | 0.75% | 92,700 |
| Aug 5, 2025 | 1,299.00 | 1,356.00 | 1,293.00 | 1,336.00 | 1,336.00 | 3.57% | 185,600 |
| Aug 4, 2025 | 1,281.00 | 1,296.00 | 1,278.00 | 1,290.00 | 1,290.00 | -1.00% | 74,800 |
| Aug 1, 2025 | 1,293.00 | 1,307.00 | 1,288.00 | 1,303.00 | 1,303.00 | -0.15% | 120,500 |
| Jul 31, 2025 | 1,288.00 | 1,314.00 | 1,277.00 | 1,305.00 | 1,305.00 | 2.43% | 157,200 |
| Jul 30, 2025 | 1,308.00 | 1,313.00 | 1,259.00 | 1,274.00 | 1,274.00 | -2.90% | 180,300 |
| Jul 29, 2025 | 1,328.00 | 1,330.00 | 1,306.00 | 1,312.00 | 1,312.00 | -1.72% | 138,600 |
| Jul 28, 2025 | 1,331.00 | 1,349.00 | 1,328.00 | 1,335.00 | 1,335.00 | - | 126,300 |
| Jul 25, 2025 | 1,344.00 | 1,347.00 | 1,324.00 | 1,335.00 | 1,335.00 | -0.07% | 69,300 |
| Jul 24, 2025 | 1,330.00 | 1,340.00 | 1,322.00 | 1,336.00 | 1,336.00 | 0.23% | 81,800 |
| Jul 23, 2025 | 1,309.00 | 1,334.00 | 1,304.00 | 1,333.00 | 1,333.00 | 2.85% | 107,500 |
| Jul 22, 2025 | 1,299.00 | 1,313.00 | 1,280.00 | 1,296.00 | 1,296.00 | -1.52% | 111,400 |
| Jul 18, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.83% | 35,100 |
| Jul 17, 2025 | 1,317.00 | 1,331.00 | 1,307.00 | 1,327.00 | 1,327.00 | 0.68% | 56,400 |
| Jul 16, 2025 | 1,355.00 | 1,355.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.51% | 68,100 |
| Jul 15, 2025 | 1,382.00 | 1,382.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.24% | 51,500 |
| Jul 14, 2025 | 1,368.00 | 1,378.00 | 1,363.00 | 1,369.00 | 1,369.00 | -0.22% | 75,400 |
| Jul 11, 2025 | 1,349.00 | 1,382.00 | 1,342.00 | 1,372.00 | 1,372.00 | 2.39% | 92,300 |
| Jul 10, 2025 | 1,350.00 | 1,353.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.07% | 79,600 |
| Jul 9, 2025 | 1,338.00 | 1,345.00 | 1,329.00 | 1,341.00 | 1,341.00 | 0.07% | 39,700 |
| Jul 8, 2025 | 1,309.00 | 1,340.00 | 1,306.00 | 1,340.00 | 1,340.00 | 2.60% | 68,300 |
| Jul 7, 2025 | 1,310.00 | 1,315.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.99% | 69,000 |
| Jul 4, 2025 | 1,313.00 | 1,324.00 | 1,313.00 | 1,319.00 | 1,319.00 | 0.46% | 58,800 |
| Jul 3, 2025 | 1,316.00 | 1,321.00 | 1,300.00 | 1,313.00 | 1,313.00 | 0.77% | 52,300 |
| Jul 2, 2025 | 1,316.00 | 1,323.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.44% | 91,200 |
| Jul 1, 2025 | 1,318.00 | 1,322.00 | 1,290.00 | 1,322.00 | 1,322.00 | 0.38% | 91,000 |
| Jun 30, 2025 | 1,320.00 | 1,344.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.15% | 94,400 |
| Jun 27, 2025 | 1,313.00 | 1,338.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.15% | 156,400 |
| Jun 26, 2025 | 1,238.00 | 1,317.00 | 1,238.00 | 1,317.00 | 1,317.00 | 5.36% | 203,100 |
| Jun 25, 2025 | 1,257.00 | 1,257.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 94,800 |
| Jun 24, 2025 | 1,243.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.16% | 54,300 |
| Jun 23, 2025 | 1,236.00 | 1,243.00 | 1,203.00 | 1,228.00 | 1,228.00 | -0.89% | 109,500 |
| Jun 20, 2025 | 1,245.00 | 1,264.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.56% | 185,000 |
| Jun 19, 2025 | 1,242.00 | 1,248.00 | 1,227.00 | 1,246.00 | 1,246.00 | 0.16% | 63,000 |
| Jun 18, 2025 | 1,228.00 | 1,248.00 | 1,228.00 | 1,244.00 | 1,244.00 | 1.06% | 74,300 |
| Jun 17, 2025 | 1,234.00 | 1,239.00 | 1,226.00 | 1,231.00 | 1,231.00 | 0.41% | 64,800 |
| Jun 16, 2025 | 1,227.00 | 1,243.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.08% | 66,300 |
| Jun 13, 2025 | 1,240.00 | 1,243.00 | 1,226.00 | 1,227.00 | 1,227.00 | -1.45% | 140,200 |
| Jun 12, 2025 | 1,256.00 | 1,262.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.80% | 75,200 |
| Jun 11, 2025 | 1,290.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.88% | 109,500 |
| Jun 10, 2025 | 1,290.00 | 1,303.00 | 1,278.00 | 1,279.00 | 1,279.00 | -0.62% | 120,400 |
| Jun 9, 2025 | 1,278.00 | 1,299.00 | 1,278.00 | 1,287.00 | 1,287.00 | 0.86% | 106,100 |
| Jun 6, 2025 | 1,274.00 | 1,285.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.08% | 57,000 |
| Jun 5, 2025 | 1,270.00 | 1,286.00 | 1,269.00 | 1,277.00 | 1,277.00 | -1.16% | 128,000 |
| Jun 4, 2025 | 1,283.00 | 1,308.00 | 1,281.00 | 1,292.00 | 1,292.00 | 0.62% | 82,100 |
| Jun 3, 2025 | 1,297.00 | 1,307.00 | 1,274.00 | 1,284.00 | 1,284.00 | -0.39% | 108,700 |
| Jun 2, 2025 | 1,288.00 | 1,298.00 | 1,282.00 | 1,289.00 | 1,289.00 | -0.46% | 91,600 |
| May 30, 2025 | 1,253.00 | 1,296.00 | 1,249.00 | 1,295.00 | 1,295.00 | 1.73% | 520,700 |