Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan · Delayed Price · Currency is JPY 1,817.00
+21.00 (1.17%)
Mar 5, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,820.00 | 1,845.00 | 1,810.00 | 1,817.00 | 1,817.00 | 1.17% | 58,400 |
| Mar 4, 2026 | 1,795.00 | 1,861.00 | 1,754.00 | 1,796.00 | 1,796.00 | -0.33% | 111,500 |
| Mar 3, 2026 | 1,711.00 | 1,810.00 | 1,697.00 | 1,802.00 | 1,802.00 | 5.32% | 87,500 |
| Mar 2, 2026 | 1,728.00 | 1,731.00 | 1,694.00 | 1,711.00 | 1,711.00 | -1.16% | 37,800 |
| Feb 27, 2026 | 1,730.00 | 1,742.00 | 1,719.00 | 1,731.00 | 1,731.00 | 0.06% | 35,800 |
| Feb 26, 2026 | 1,727.00 | 1,751.00 | 1,727.00 | 1,730.00 | 1,730.00 | 1.82% | 29,600 |
| Feb 25, 2026 | 1,718.00 | 1,725.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.82% | 32,600 |
| Feb 24, 2026 | 1,676.00 | 1,719.00 | 1,675.00 | 1,713.00 | 1,713.00 | 2.27% | 25,400 |
| Feb 20, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.35% | 41,500 |
| Feb 19, 2026 | 1,724.00 | 1,742.00 | 1,717.00 | 1,733.00 | 1,733.00 | 0.87% | 30,800 |
| Feb 18, 2026 | 1,713.00 | 1,729.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1.84% | 21,400 |
| Feb 17, 2026 | 1,707.00 | 1,722.00 | 1,684.00 | 1,687.00 | 1,687.00 | -1.17% | 26,100 |
| Feb 16, 2026 | 1,718.00 | 1,727.00 | 1,656.00 | 1,707.00 | 1,707.00 | -0.64% | 63,900 |
| Feb 13, 2026 | 1,753.00 | 1,767.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.00% | 51,200 |
| Feb 12, 2026 | 1,765.00 | 1,768.00 | 1,740.00 | 1,753.00 | 1,753.00 | -0.79% | 42,700 |
| Feb 10, 2026 | 1,711.00 | 1,775.00 | 1,682.00 | 1,767.00 | 1,767.00 | 0.91% | 54,100 |
| Feb 9, 2026 | 1,730.00 | 1,751.00 | 1,722.00 | 1,751.00 | 1,751.00 | 3.06% | 33,400 |
| Feb 6, 2026 | 1,710.00 | 1,712.00 | 1,693.00 | 1,699.00 | 1,699.00 | -0.88% | 24,700 |
| Feb 5, 2026 | 1,728.00 | 1,730.00 | 1,692.00 | 1,714.00 | 1,714.00 | -0.75% | 37,100 |
| Feb 4, 2026 | 1,723.00 | 1,739.00 | 1,712.00 | 1,727.00 | 1,727.00 | -0.52% | 14,900 |
| Feb 3, 2026 | 1,723.00 | 1,749.00 | 1,716.00 | 1,736.00 | 1,736.00 | 2.66% | 37,800 |
| Feb 2, 2026 | 1,709.00 | 1,718.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.05% | 36,000 |
| Jan 30, 2026 | 1,703.00 | 1,714.00 | 1,694.00 | 1,709.00 | 1,709.00 | 1.00% | 21,100 |
| Jan 29, 2026 | 1,674.00 | 1,700.00 | 1,662.00 | 1,692.00 | 1,692.00 | 0.71% | 39,200 |
| Jan 28, 2026 | 1,686.00 | 1,695.00 | 1,668.00 | 1,680.00 | 1,680.00 | -0.36% | 28,900 |
| Jan 27, 2026 | 1,700.00 | 1,706.00 | 1,680.00 | 1,686.00 | 1,686.00 | -1.75% | 60,700 |
| Jan 26, 2026 | 1,723.00 | 1,745.00 | 1,702.00 | 1,716.00 | 1,716.00 | -1.04% | 47,700 |
| Jan 23, 2026 | 1,686.00 | 1,745.00 | 1,682.00 | 1,734.00 | 1,734.00 | 2.54% | 54,100 |
| Jan 22, 2026 | 1,610.00 | 1,718.00 | 1,610.00 | 1,691.00 | 1,691.00 | 6.09% | 64,600 |
| Jan 21, 2026 | 1,615.00 | 1,615.00 | 1,592.00 | 1,594.00 | 1,594.00 | -1.36% | 22,100 |
| Jan 20, 2026 | 1,605.00 | 1,625.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.12% | 20,900 |
| Jan 19, 2026 | 1,615.00 | 1,635.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.19% | 23,100 |
| Jan 16, 2026 | 1,595.00 | 1,619.00 | 1,588.00 | 1,615.00 | 1,615.00 | 0.56% | 17,900 |
| Jan 15, 2026 | 1,550.00 | 1,622.00 | 1,547.00 | 1,606.00 | 1,606.00 | 2.95% | 49,500 |
| Jan 14, 2026 | 1,560.00 | 1,570.00 | 1,551.00 | 1,560.00 | 1,560.00 | -0.06% | 20,500 |
| Jan 13, 2026 | 1,560.00 | 1,567.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.13% | 37,100 |
| Jan 9, 2026 | 1,510.00 | 1,572.00 | 1,510.00 | 1,559.00 | 1,559.00 | 3.25% | 58,500 |
| Jan 8, 2026 | 1,499.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.80% | 25,900 |
| Jan 7, 2026 | 1,474.00 | 1,507.00 | 1,474.00 | 1,498.00 | 1,498.00 | 0.47% | 31,900 |
| Jan 6, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,491.00 | 1,491.00 | 3.04% | 39,700 |
| Jan 5, 2026 | 1,435.00 | 1,449.00 | 1,429.00 | 1,447.00 | 1,447.00 | 1.05% | 21,400 |
| Dec 30, 2025 | 1,449.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.90% | 14,900 |
| Dec 29, 2025 | 1,449.00 | 1,450.00 | 1,429.00 | 1,445.00 | 1,445.00 | -0.28% | 34,200 |
| Dec 26, 2025 | 1,453.00 | 1,453.00 | 1,439.00 | 1,449.00 | 1,449.00 | 0.84% | 20,500 |
| Dec 25, 2025 | 1,412.00 | 1,439.00 | 1,412.00 | 1,437.00 | 1,437.00 | 1.91% | 8,200 |
| Dec 24, 2025 | 1,429.00 | 1,434.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.33% | 27,400 |
| Dec 23, 2025 | 1,423.00 | 1,432.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.49% | 23,200 |
| Dec 22, 2025 | 1,420.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,422.00 | 0.49% | 17,600 |
| Dec 19, 2025 | 1,403.00 | 1,419.00 | 1,403.00 | 1,415.00 | 1,415.00 | 1.22% | 19,400 |
| Dec 18, 2025 | 1,395.00 | 1,402.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.22% | 15,200 |