Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan · Delayed Price · Currency is JPY 971.00
+2.00 (0.21%)
Aug 8, 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 | 969.00 | 983.00 | 963.00 | 971.00 | 971.00 | 0.21% | 26,900 |
| Aug 7, 2025 | 964.00 | 970.00 | 961.00 | 969.00 | 969.00 | 0.62% | 11,700 |
| Aug 6, 2025 | 966.00 | 969.00 | 960.00 | 963.00 | 963.00 | 0.31% | 12,800 |
| Aug 5, 2025 | 960.00 | 973.00 | 955.00 | 960.00 | 960.00 | 1.05% | 19,300 |
| Aug 4, 2025 | 954.00 | 955.00 | 947.00 | 950.00 | 950.00 | -0.52% | 10,100 |
| Aug 1, 2025 | 935.00 | 956.00 | 935.00 | 955.00 | 955.00 | 2.36% | 20,300 |
| Jul 31, 2025 | 927.00 | 936.00 | 918.00 | 933.00 | 933.00 | 1.08% | 13,800 |
| Jul 30, 2025 | 924.00 | 927.00 | 918.00 | 923.00 | 923.00 | 0.54% | 8,100 |
| Jul 29, 2025 | 919.00 | 922.00 | 916.00 | 918.00 | 918.00 | -0.11% | 9,700 |
| Jul 28, 2025 | 926.00 | 926.00 | 917.00 | 919.00 | 919.00 | -0.22% | 8,600 |
| Jul 25, 2025 | 930.00 | 930.00 | 918.00 | 921.00 | 921.00 | -0.32% | 14,900 |
| Jul 24, 2025 | 922.00 | 929.00 | 916.00 | 924.00 | 924.00 | -0.11% | 16,100 |
| Jul 23, 2025 | 929.00 | 930.00 | 920.00 | 925.00 | 925.00 | 0.43% | 14,000 |
| Jul 22, 2025 | 919.00 | 921.00 | 903.00 | 921.00 | 921.00 | 0.55% | 11,500 |
| Jul 18, 2025 | 921.00 | 921.00 | 911.00 | 916.00 | 916.00 | -0.54% | 8,200 |
| Jul 17, 2025 | 920.00 | 924.00 | 912.00 | 921.00 | 921.00 | - | 10,200 |
| Jul 16, 2025 | 941.00 | 941.00 | 921.00 | 921.00 | 921.00 | -2.02% | 15,200 |
| Jul 15, 2025 | 940.00 | 940.00 | 929.00 | 940.00 | 940.00 | - | 15,500 |
| Jul 14, 2025 | 946.00 | 975.00 | 931.00 | 940.00 | 940.00 | -0.21% | 34,300 |
| Jul 11, 2025 | 916.00 | 942.00 | 906.00 | 942.00 | 942.00 | 3.18% | 30,000 |
| Jul 10, 2025 | 910.00 | 918.00 | 908.00 | 913.00 | 913.00 | 0.33% | 10,200 |
| Jul 9, 2025 | 905.00 | 911.00 | 896.00 | 910.00 | 910.00 | 1.11% | 11,000 |
| Jul 8, 2025 | 890.00 | 904.00 | 876.00 | 900.00 | 900.00 | 1.12% | 25,400 |
| Jul 7, 2025 | 893.00 | 906.00 | 878.00 | 890.00 | 890.00 | -0.78% | 27,500 |
| Jul 4, 2025 | 890.00 | 914.00 | 890.00 | 897.00 | 897.00 | 1.13% | 22,000 |
| Jul 3, 2025 | 903.00 | 905.00 | 871.00 | 887.00 | 887.00 | -1.77% | 31,700 |
| Jul 2, 2025 | 899.00 | 908.00 | 899.00 | 903.00 | 903.00 | -0.33% | 11,200 |
| Jul 1, 2025 | 896.00 | 915.00 | 893.00 | 906.00 | 906.00 | 2.14% | 27,800 |
| Jun 30, 2025 | 932.00 | 932.00 | 881.00 | 887.00 | 887.00 | -3.59% | 54,600 |
| Jun 27, 2025 | 934.00 | 934.00 | 920.00 | 920.00 | 920.00 | -0.86% | 10,300 |
| Jun 26, 2025 | 907.00 | 928.00 | 907.00 | 928.00 | 928.00 | 3.00% | 16,300 |
| Jun 25, 2025 | 920.00 | 920.00 | 900.00 | 901.00 | 901.00 | -1.53% | 50,400 |
| Jun 24, 2025 | 928.00 | 934.00 | 915.00 | 915.00 | 915.00 | -1.61% | 32,600 |
| Jun 23, 2025 | 938.00 | 938.00 | 923.00 | 930.00 | 930.00 | -0.85% | 14,900 |
| Jun 20, 2025 | 929.00 | 938.00 | 926.00 | 938.00 | 938.00 | 1.41% | 12,400 |
| Jun 19, 2025 | 923.00 | 940.00 | 923.00 | 925.00 | 925.00 | 0.11% | 16,600 |
| Jun 18, 2025 | 940.00 | 950.00 | 919.00 | 924.00 | 924.00 | -1.39% | 25,200 |
| Jun 17, 2025 | 939.00 | 943.00 | 936.00 | 937.00 | 937.00 | -0.43% | 16,100 |
| Jun 16, 2025 | 960.00 | 960.00 | 939.00 | 941.00 | 941.00 | -0.42% | 11,700 |
| Jun 13, 2025 | 962.00 | 962.00 | 938.00 | 945.00 | 945.00 | -1.46% | 14,500 |
| Jun 12, 2025 | 961.00 | 965.00 | 952.00 | 959.00 | 959.00 | -0.21% | 12,900 |
| Jun 11, 2025 | 952.00 | 961.00 | 952.00 | 961.00 | 961.00 | 1.16% | 10,100 |
| Jun 10, 2025 | 961.00 | 964.00 | 948.00 | 950.00 | 950.00 | -1.45% | 23,700 |
| Jun 9, 2025 | 971.00 | 981.00 | 960.00 | 964.00 | 964.00 | -1.13% | 37,900 |
| Jun 6, 2025 | 961.00 | 977.00 | 961.00 | 975.00 | 975.00 | 0.52% | 11,800 |
| Jun 5, 2025 | 985.00 | 998.00 | 965.00 | 970.00 | 970.00 | -1.32% | 16,600 |
| Jun 4, 2025 | 993.00 | 995.00 | 975.00 | 983.00 | 983.00 | -1.01% | 29,500 |
| Jun 3, 2025 | 999.00 | 1,002.00 | 989.00 | 993.00 | 993.00 | -0.70% | 10,400 |
| Jun 2, 2025 | 992.00 | 1,007.00 | 982.00 | 1,000.00 | 1,000.00 | 0.70% | 21,900 |
| May 30, 2025 | 1,000.00 | 1,020.00 | 983.00 | 993.00 | 993.00 | -0.30% | 46,100 |