Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan · Delayed Price · Currency is JPY 1,477.00
-60.00 (-3.90%)
Nov 6, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,468.00 | 1,478.00 | 1,462.00 | 1,477.00 | 1,477.00 | -3.90% | 32,100 |
| Nov 5, 2026 | 1,553.00 | 1,572.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.26% | 18,300 |
| Nov 4, 2026 | 1,533.00 | 1,554.00 | 1,518.00 | 1,533.00 | 1,533.00 | - | 17,300 |
| Nov 2, 2026 | 1,574.00 | 1,574.00 | 1,523.00 | 1,533.00 | 1,533.00 | -2.60% | 25,400 |
| Oct 30, 2026 | 1,599.00 | 1,619.00 | 1,569.00 | 1,574.00 | 1,574.00 | -1.19% | 19,800 |
| Oct 29, 2026 | 1,555.00 | 1,593.00 | 1,534.00 | 1,593.00 | 1,593.00 | 2.31% | 124,600 |
| Oct 28, 2026 | 1,580.00 | 1,594.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.83% | 41,700 |
| Oct 27, 2026 | 1,590.00 | 1,610.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.32% | 29,800 |
| Oct 26, 2026 | 1,606.00 | 1,606.00 | 1,577.00 | 1,591.00 | 1,591.00 | -0.93% | 43,500 |
| Oct 23, 2026 | 1,627.00 | 1,638.00 | 1,601.00 | 1,606.00 | 1,606.00 | -1.47% | 19,300 |
| Oct 22, 2026 | 1,645.00 | 1,661.00 | 1,624.00 | 1,630.00 | 1,630.00 | -0.91% | 17,600 |
| Oct 21, 2026 | 1,634.00 | 1,649.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.67% | 13,700 |
| Oct 20, 2026 | 1,667.00 | 1,676.00 | 1,632.00 | 1,634.00 | 1,634.00 | -2.45% | 26,500 |
| Oct 19, 2026 | 1,685.00 | 1,695.00 | 1,669.00 | 1,675.00 | 1,675.00 | -0.59% | 16,900 |
| Oct 16, 2026 | 1,669.00 | 1,697.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.72% | 18,000 |
| Oct 15, 2026 | 1,671.00 | 1,699.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.89% | 13,200 |
| Oct 14, 2026 | 1,673.00 | 1,701.00 | 1,668.00 | 1,688.00 | 1,688.00 | -0.06% | 11,400 |
| Oct 13, 2026 | 1,661.00 | 1,707.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.69% | 14,900 |
| Oct 9, 2026 | 1,667.00 | 1,690.00 | 1,656.00 | 1,661.00 | 1,661.00 | -0.36% | 18,900 |
| Oct 8, 2026 | 1,682.00 | 1,687.00 | 1,651.00 | 1,667.00 | 1,667.00 | -1.94% | 29,000 |
| Oct 7, 2026 | 1,717.00 | 1,737.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.97% | 21,500 |
| Oct 6, 2026 | 1,712.00 | 1,780.00 | 1,712.00 | 1,752.00 | 1,752.00 | 2.52% | 26,900 |
| Oct 5, 2026 | 1,703.00 | 1,753.00 | 1,690.00 | 1,709.00 | 1,709.00 | 0.47% | 20,400 |
| Oct 2, 2026 | 1,725.00 | 1,726.00 | 1,688.00 | 1,701.00 | 1,701.00 | -2.52% | 21,800 |
| Oct 1, 2026 | 1,749.00 | 1,758.00 | 1,724.00 | 1,745.00 | 1,745.00 | -1.47% | 21,000 |
| Sep 30, 2026 | 1,755.00 | 1,783.00 | 1,743.00 | 1,771.00 | 1,771.00 | 0.28% | 19,600 |
| Sep 29, 2026 | 1,816.00 | 1,816.00 | 1,746.00 | 1,766.00 | 1,766.00 | -2.48% | 53,700 |
| Sep 28, 2026 | 1,812.00 | 1,831.00 | 1,796.00 | 1,831.00 | 1,811.00 | 1.72% | 70,500 |
| Sep 25, 2026 | 1,809.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,780.34 | -0.33% | 31,200 |
| Sep 24, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,806.00 | 1,786.27 | -0.11% | 97,800 |
| Sep 18, 2026 | 1,836.00 | 1,838.00 | 1,808.00 | 1,808.00 | 1,788.25 | -1.53% | 38,100 |
| Sep 17, 2026 | 1,828.00 | 1,845.00 | 1,823.00 | 1,836.00 | 1,815.95 | 0.38% | 23,600 |
| Sep 16, 2026 | 1,810.00 | 1,829.00 | 1,810.00 | 1,829.00 | 1,809.02 | 1.05% | 20,300 |
| Sep 15, 2026 | 1,787.00 | 1,824.00 | 1,782.00 | 1,810.00 | 1,790.23 | 1.29% | 21,500 |
| Sep 14, 2026 | 1,759.00 | 1,798.00 | 1,751.00 | 1,787.00 | 1,767.48 | 1.71% | 22,500 |
| Sep 11, 2026 | 1,727.00 | 1,768.00 | 1,727.00 | 1,757.00 | 1,737.81 | 0.23% | 22,900 |
| Sep 10, 2026 | 1,740.00 | 1,761.00 | 1,739.00 | 1,753.00 | 1,733.85 | 0.23% | 15,400 |
| Sep 9, 2026 | 1,759.00 | 1,762.00 | 1,740.00 | 1,749.00 | 1,729.90 | -0.62% | 13,600 |
| Sep 8, 2026 | 1,777.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,740.78 | -0.96% | 16,100 |
| Sep 7, 2026 | 1,797.00 | 1,807.00 | 1,777.00 | 1,777.00 | 1,757.59 | -1.11% | 17,500 |
| Sep 4, 2026 | 1,807.00 | 1,830.00 | 1,797.00 | 1,797.00 | 1,777.37 | -1.26% | 13,400 |
| Sep 3, 2026 | 1,833.00 | 1,843.00 | 1,815.00 | 1,820.00 | 1,800.12 | - | 12,800 |
| Sep 2, 2026 | 1,799.00 | 1,833.00 | 1,799.00 | 1,820.00 | 1,800.12 | -0.71% | 21,200 |
| Sep 1, 2026 | 1,825.00 | 1,838.00 | 1,799.00 | 1,833.00 | 1,812.98 | 0.44% | 25,800 |
| Aug 31, 2026 | 1,806.00 | 1,829.00 | 1,804.00 | 1,825.00 | 1,805.07 | 0.27% | 21,100 |
| Aug 28, 2026 | 1,818.00 | 1,853.00 | 1,818.00 | 1,820.00 | 1,800.12 | -1.46% | 14,300 |
| Aug 27, 2026 | 1,844.00 | 1,851.00 | 1,820.00 | 1,847.00 | 1,826.83 | - | 17,000 |
| Aug 26, 2026 | 1,806.00 | 1,856.00 | 1,806.00 | 1,847.00 | 1,826.83 | 2.27% | 19,900 |
| Aug 25, 2026 | 1,808.00 | 1,829.00 | 1,800.00 | 1,806.00 | 1,786.27 | -0.11% | 16,200 |
| Aug 24, 2026 | 1,796.00 | 1,840.00 | 1,796.00 | 1,808.00 | 1,788.25 | -1.53% | 17,600 |