Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan · Delayed Price · Currency is JPY 1,785.00
+41.00 (2.35%)
May 27, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,744.00 | 1,761.00 | 1,730.00 | 1,755.00 | - | 0.63% | 6,900 |
| May 26, 2026 | 1,715.00 | 1,752.00 | 1,711.00 | 1,744.00 | 1,744.00 | 0.69% | 21,700 |
| May 25, 2026 | 1,799.00 | 1,830.00 | 1,704.00 | 1,732.00 | 1,732.00 | -3.72% | 36,700 |
| May 22, 2026 | 1,812.00 | 1,813.00 | 1,781.00 | 1,799.00 | 1,799.00 | -0.61% | 17,700 |
| May 21, 2026 | 1,815.00 | 1,828.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.44% | 22,800 |
| May 20, 2026 | 1,800.00 | 1,829.00 | 1,782.00 | 1,802.00 | 1,802.00 | 0.28% | 36,200 |
| May 19, 2026 | 1,920.00 | 1,920.00 | 1,792.00 | 1,797.00 | 1,797.00 | -7.47% | 80,500 |
| May 18, 2026 | 1,994.00 | 2,004.00 | 1,937.00 | 1,942.00 | 1,942.00 | -1.77% | 36,900 |
| May 15, 2026 | 1,977.00 | 2,014.00 | 1,962.00 | 1,977.00 | 1,977.00 | 0.05% | 32,500 |
| May 14, 2026 | 1,998.00 | 2,030.00 | 1,946.00 | 1,976.00 | 1,976.00 | -1.10% | 40,000 |
| May 13, 2026 | 1,848.00 | 2,037.00 | 1,839.00 | 1,998.00 | 1,998.00 | 8.12% | 76,400 |
| May 12, 2026 | 1,850.00 | 1,867.00 | 1,778.00 | 1,848.00 | 1,848.00 | - | 56,600 |
| May 11, 2026 | 1,886.00 | 1,892.00 | 1,835.00 | 1,848.00 | 1,848.00 | -2.48% | 61,400 |
| May 8, 2026 | 2,033.00 | 2,033.00 | 1,886.00 | 1,895.00 | 1,895.00 | -5.53% | 50,900 |
| May 7, 2026 | 1,983.00 | 2,048.00 | 1,979.00 | 2,006.00 | 2,006.00 | 1.21% | 51,900 |
| May 1, 2026 | 1,965.00 | 1,991.00 | 1,956.00 | 1,982.00 | 1,982.00 | - | 37,800 |
| Apr 30, 2026 | 2,095.00 | 2,095.00 | 1,960.00 | 1,982.00 | 1,982.00 | -5.89% | 78,500 |
| Apr 28, 2026 | 2,215.00 | 2,252.00 | 2,057.00 | 2,106.00 | 2,106.00 | -4.66% | 92,800 |
| Apr 27, 2026 | 2,179.00 | 2,231.00 | 2,179.00 | 2,209.00 | 2,209.00 | 1.38% | 105,700 |
| Apr 24, 2026 | 2,176.00 | 2,220.00 | 2,176.00 | 2,179.00 | 2,179.00 | 0.74% | 45,500 |
| Apr 23, 2026 | 2,177.00 | 2,187.00 | 2,126.00 | 2,163.00 | 2,163.00 | -2.30% | 60,200 |
| Apr 22, 2026 | 2,220.00 | 2,255.00 | 2,196.00 | 2,214.00 | 2,214.00 | -0.18% | 42,300 |
| Apr 21, 2026 | 2,153.00 | 2,225.00 | 2,147.00 | 2,218.00 | 2,218.00 | 3.60% | 37,100 |
| Apr 20, 2026 | 2,156.00 | 2,169.00 | 2,075.00 | 2,141.00 | 2,141.00 | -0.14% | 52,900 |
| Apr 17, 2026 | 2,183.00 | 2,191.00 | 2,144.00 | 2,144.00 | 2,144.00 | -2.01% | 49,600 |
| Apr 16, 2026 | 2,182.00 | 2,206.00 | 2,166.00 | 2,188.00 | 2,188.00 | -0.09% | 34,400 |
| Apr 15, 2026 | 2,208.00 | 2,234.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.82% | 25,800 |
| Apr 14, 2026 | 2,195.00 | 2,223.00 | 2,190.00 | 2,208.00 | 2,208.00 | 0.36% | 42,200 |
| Apr 13, 2026 | 2,152.00 | 2,207.00 | 2,122.00 | 2,200.00 | 2,200.00 | 1.99% | 67,200 |
| Apr 10, 2026 | 2,194.00 | 2,219.00 | 2,152.00 | 2,157.00 | 2,157.00 | 0.14% | 54,200 |
| Apr 9, 2026 | 2,127.00 | 2,186.00 | 2,124.00 | 2,154.00 | 2,154.00 | 2.43% | 64,500 |
| Apr 8, 2026 | 2,214.00 | 2,231.00 | 2,103.00 | 2,103.00 | 2,103.00 | -4.93% | 117,800 |
| Apr 7, 2026 | 2,193.00 | 2,214.00 | 2,167.00 | 2,212.00 | 2,212.00 | -0.14% | 100,800 |
| Apr 6, 2026 | 2,177.00 | 2,235.00 | 2,160.00 | 2,215.00 | 2,215.00 | 1.70% | 77,700 |
| Apr 3, 2026 | 2,117.00 | 2,185.00 | 2,064.00 | 2,178.00 | 2,178.00 | 1.07% | 86,900 |
| Apr 2, 2026 | 2,153.00 | 2,232.00 | 2,132.00 | 2,155.00 | 2,155.00 | 2.33% | 140,100 |
| Apr 1, 2026 | 2,066.00 | 2,112.00 | 2,057.00 | 2,106.00 | 2,106.00 | 2.48% | 73,300 |
| Mar 31, 2026 | 1,962.00 | 2,089.00 | 1,951.00 | 2,055.00 | 2,055.00 | 4.79% | 115,800 |
| Mar 30, 2026 | 1,842.00 | 1,968.00 | 1,829.00 | 1,961.00 | 1,961.00 | 3.32% | 111,900 |
| Mar 27, 2026 | 1,888.00 | 1,929.00 | 1,860.00 | 1,920.00 | 1,898.00 | 1.69% | 213,000 |
| Mar 26, 2026 | 1,876.00 | 1,896.00 | 1,851.00 | 1,888.00 | 1,866.37 | 2.11% | 117,300 |
| Mar 25, 2026 | 1,891.00 | 1,891.00 | 1,790.00 | 1,849.00 | 1,827.81 | -0.59% | 85,000 |
| Mar 24, 2026 | 1,874.00 | 1,903.00 | 1,860.00 | 1,860.00 | 1,838.69 | 2.37% | 72,100 |
| Mar 23, 2026 | 1,843.00 | 1,887.00 | 1,803.00 | 1,817.00 | 1,796.18 | -2.94% | 145,100 |
| Mar 19, 2026 | 1,925.00 | 1,925.00 | 1,872.00 | 1,872.00 | 1,850.55 | -3.85% | 76,800 |
| Mar 18, 2026 | 1,950.00 | 1,964.00 | 1,927.00 | 1,947.00 | 1,924.69 | 1.09% | 72,700 |
| Mar 17, 2026 | 1,853.00 | 1,956.00 | 1,850.00 | 1,926.00 | 1,903.93 | 4.33% | 66,300 |
| Mar 16, 2026 | 1,786.00 | 1,850.00 | 1,763.00 | 1,846.00 | 1,824.85 | 3.01% | 62,700 |
| Mar 13, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,792.00 | 1,771.47 | 1.07% | 37,000 |
| Mar 12, 2026 | 1,818.00 | 1,818.00 | 1,773.00 | 1,773.00 | 1,752.68 | -2.64% | 47,000 |