Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan · Delayed Price · Currency is JPY 1,661.00
-6.00 (-0.36%)
Oct 9, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,814.00 | 1,845.00 | 1,814.00 | 1,836.00 | 1,815.95 | 0.99% | 15,000 |
| Aug 20, 2026 | 1,818.00 | 1,841.00 | 1,796.00 | 1,818.00 | 1,798.14 | - | 17,900 |
| Aug 19, 2026 | 1,849.00 | 1,864.00 | 1,790.00 | 1,818.00 | 1,798.14 | -1.68% | 22,100 |
| Aug 18, 2026 | 1,843.00 | 1,870.00 | 1,817.00 | 1,849.00 | 1,828.80 | -0.75% | 19,400 |
| Aug 17, 2026 | 1,850.00 | 1,880.00 | 1,847.00 | 1,863.00 | 1,842.65 | -1.43% | 25,600 |
| Aug 14, 2026 | 1,757.00 | 1,895.00 | 1,754.00 | 1,890.00 | 1,869.36 | 6.30% | 58,400 |
| Aug 13, 2026 | 1,740.00 | 1,793.00 | 1,740.00 | 1,778.00 | 1,758.58 | 2.42% | 30,300 |
| Aug 12, 2026 | 1,734.00 | 1,751.00 | 1,722.00 | 1,736.00 | 1,717.04 | 1.17% | 29,900 |
| Aug 10, 2026 | 1,691.00 | 1,730.00 | 1,688.00 | 1,716.00 | 1,697.26 | 1.48% | 20,800 |
| Aug 7, 2026 | 1,691.00 | 1,727.00 | 1,691.00 | 1,691.00 | 1,672.53 | - | 24,200 |
| Aug 6, 2026 | 1,716.00 | 1,744.00 | 1,686.00 | 1,691.00 | 1,672.53 | -2.37% | 37,900 |
| Aug 5, 2026 | 1,720.00 | 1,736.00 | 1,706.00 | 1,732.00 | 1,713.08 | 0.93% | 25,600 |
| Aug 4, 2026 | 1,733.00 | 1,736.00 | 1,701.00 | 1,716.00 | 1,697.26 | -1.66% | 28,500 |
| Aug 3, 2026 | 1,786.00 | 1,786.00 | 1,717.00 | 1,745.00 | 1,725.94 | -3.06% | 39,900 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,780.34 | -2.44% | 23,100 |
| Jul 30, 2026 | 1,843.00 | 1,867.00 | 1,828.00 | 1,845.00 | 1,824.85 | -1.39% | 21,200 |
| Jul 29, 2026 | 1,839.00 | 1,872.00 | 1,829.00 | 1,871.00 | 1,850.56 | 1.74% | 23,500 |
| Jul 28, 2026 | 1,864.00 | 1,864.00 | 1,808.00 | 1,839.00 | 1,818.91 | -1.34% | 26,800 |