Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan · Delayed Price · Currency is JPY 1,849.00
-14.00 (-0.75%)
Aug 18, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,843.00 | 1,870.00 | 1,817.00 | 1,849.00 | 1,849.00 | -0.75% | 19,400 |
| Aug 17, 2026 | 1,850.00 | 1,880.00 | 1,847.00 | 1,863.00 | 1,863.00 | -1.43% | 25,600 |
| Aug 14, 2026 | 1,757.00 | 1,895.00 | 1,754.00 | 1,890.00 | 1,890.00 | 6.30% | 58,400 |
| Aug 13, 2026 | 1,740.00 | 1,793.00 | 1,740.00 | 1,778.00 | 1,778.00 | 2.42% | 30,300 |
| Aug 12, 2026 | 1,734.00 | 1,751.00 | 1,722.00 | 1,736.00 | 1,736.00 | 1.17% | 29,900 |
| Aug 10, 2026 | 1,691.00 | 1,730.00 | 1,688.00 | 1,716.00 | 1,716.00 | 1.48% | 20,800 |
| Aug 7, 2026 | 1,691.00 | 1,727.00 | 1,691.00 | 1,691.00 | 1,691.00 | - | 24,200 |
| Aug 6, 2026 | 1,716.00 | 1,744.00 | 1,686.00 | 1,691.00 | 1,691.00 | -2.37% | 37,900 |
| Aug 5, 2026 | 1,720.00 | 1,736.00 | 1,706.00 | 1,732.00 | 1,732.00 | 0.93% | 25,600 |
| Aug 4, 2026 | 1,733.00 | 1,736.00 | 1,701.00 | 1,716.00 | 1,716.00 | -1.66% | 28,500 |
| Aug 3, 2026 | 1,786.00 | 1,786.00 | 1,717.00 | 1,745.00 | 1,745.00 | -3.06% | 39,900 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.44% | 23,100 |
| Jul 30, 2026 | 1,843.00 | 1,867.00 | 1,828.00 | 1,845.00 | 1,845.00 | -1.39% | 21,200 |
| Jul 29, 2026 | 1,839.00 | 1,872.00 | 1,829.00 | 1,871.00 | 1,871.00 | 1.74% | 23,500 |
| Jul 28, 2026 | 1,864.00 | 1,864.00 | 1,808.00 | 1,839.00 | 1,839.00 | -1.34% | 26,800 |
| Jul 27, 2026 | 1,854.00 | 1,886.00 | 1,847.00 | 1,864.00 | 1,864.00 | 0.11% | 23,100 |
| Jul 24, 2026 | 1,880.00 | 1,886.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.96% | 19,300 |
| Jul 23, 2026 | 1,888.00 | 1,888.00 | 1,862.00 | 1,880.00 | 1,880.00 | 0.59% | 10,600 |
| Jul 22, 2026 | 1,876.00 | 1,887.00 | 1,857.00 | 1,869.00 | 1,869.00 | 0.65% | 11,600 |
| Jul 21, 2026 | 1,871.00 | 1,884.00 | 1,838.00 | 1,857.00 | 1,857.00 | 0.11% | 15,800 |
| Jul 17, 2026 | 1,859.00 | 1,871.00 | 1,826.00 | 1,855.00 | 1,855.00 | 0.43% | 13,200 |
| Jul 16, 2026 | 1,892.00 | 1,896.00 | 1,845.00 | 1,847.00 | 1,847.00 | -1.76% | 13,200 |
| Jul 15, 2026 | 1,874.00 | 1,894.00 | 1,861.00 | 1,880.00 | 1,880.00 | 1.46% | 9,900 |
| Jul 14, 2026 | 1,889.00 | 1,892.00 | 1,853.00 | 1,853.00 | 1,853.00 | -0.70% | 9,100 |
| Jul 13, 2026 | 1,894.00 | 1,894.00 | 1,863.00 | 1,866.00 | 1,866.00 | -0.53% | 8,400 |
| Jul 10, 2026 | 1,878.00 | 1,891.00 | 1,842.00 | 1,876.00 | 1,876.00 | 0.59% | 14,600 |
| Jul 9, 2026 | 1,874.00 | 1,880.00 | 1,863.00 | 1,865.00 | 1,865.00 | -0.27% | 5,200 |
| Jul 8, 2026 | 1,869.00 | 1,890.00 | 1,864.00 | 1,870.00 | 1,870.00 | 0.86% | 10,500 |
| Jul 7, 2026 | 1,864.00 | 1,880.00 | 1,852.00 | 1,854.00 | 1,854.00 | -0.54% | 8,700 |
| Jul 6, 2026 | 1,803.00 | 1,880.00 | 1,803.00 | 1,864.00 | 1,864.00 | 3.44% | 28,200 |
| Jul 3, 2026 | 1,812.00 | 1,833.00 | 1,785.00 | 1,802.00 | 1,802.00 | -0.55% | 19,300 |
| Jul 2, 2026 | 1,810.00 | 1,847.00 | 1,810.00 | 1,812.00 | 1,812.00 | 0.11% | 12,600 |
| Jul 1, 2026 | 1,818.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.11% | 14,900 |
| Jun 30, 2026 | 1,846.00 | 1,851.00 | 1,796.00 | 1,812.00 | 1,812.00 | -1.74% | 26,200 |
| Jun 29, 2026 | 1,823.00 | 1,880.00 | 1,823.00 | 1,844.00 | 1,844.00 | 1.21% | 32,000 |
| Jun 26, 2026 | 1,768.00 | 1,825.00 | 1,768.00 | 1,822.00 | 1,822.00 | 3.11% | 25,900 |
| Jun 25, 2026 | 1,751.00 | 1,786.00 | 1,735.00 | 1,767.00 | 1,767.00 | 1.26% | 17,900 |
| Jun 24, 2026 | 1,720.00 | 1,769.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.06% | 11,200 |
| Jun 23, 2026 | 1,752.00 | 1,752.00 | 1,736.00 | 1,744.00 | 1,744.00 | -0.46% | 11,200 |
| Jun 22, 2026 | 1,809.00 | 1,809.00 | 1,747.00 | 1,752.00 | 1,752.00 | -3.15% | 19,400 |
| Jun 19, 2026 | 1,813.00 | 1,815.00 | 1,767.00 | 1,809.00 | 1,809.00 | 2.03% | 39,400 |
| Jun 18, 2026 | 1,762.00 | 1,788.00 | 1,761.00 | 1,773.00 | 1,773.00 | 0.85% | 15,200 |
| Jun 17, 2026 | 1,773.00 | 1,796.00 | 1,740.00 | 1,758.00 | 1,758.00 | -0.85% | 19,500 |
| Jun 16, 2026 | 1,760.00 | 1,773.00 | 1,716.00 | 1,773.00 | 1,773.00 | 0.28% | 25,100 |
| Jun 15, 2026 | 1,752.00 | 1,777.00 | 1,743.00 | 1,768.00 | 1,768.00 | 1.61% | 18,900 |
| Jun 12, 2026 | 1,741.00 | 1,749.00 | 1,724.00 | 1,740.00 | 1,740.00 | 0.06% | 22,200 |
| Jun 11, 2026 | 1,772.00 | 1,789.00 | 1,723.00 | 1,739.00 | 1,739.00 | -3.28% | 28,700 |
| Jun 10, 2026 | 1,791.00 | 1,820.00 | 1,780.00 | 1,798.00 | 1,798.00 | -0.72% | 11,700 |
| Jun 9, 2026 | 1,810.00 | 1,850.00 | 1,794.00 | 1,811.00 | 1,811.00 | 1.46% | 31,300 |
| Jun 8, 2026 | 1,810.00 | 1,810.00 | 1,771.00 | 1,785.00 | 1,785.00 | -1.27% | 19,700 |