Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan · Delayed Price · Currency is JPY 920.00
+33.00 (3.72%)
Feb 16, 2026, 3:30 PM JST
Chuokeizai-Sha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 888.00 | 888.00 | 887.00 | 887.00 | 887.00 | -0.22% | 200 |
| Feb 12, 2026 | 897.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.89% | 600 |
| Feb 10, 2026 | 896.00 | 897.00 | 887.00 | 897.00 | 897.00 | - | 2,800 |
| Feb 9, 2026 | 906.00 | 925.00 | 895.00 | 897.00 | 897.00 | -0.33% | 4,700 |
| Feb 6, 2026 | 859.00 | 900.00 | 859.00 | 900.00 | 900.00 | 5.88% | 10,800 |
| Feb 5, 2026 | 850.00 | 856.00 | 846.00 | 850.00 | 850.00 | -0.82% | 3,700 |
| Feb 4, 2026 | 851.00 | 858.00 | 836.00 | 857.00 | 857.00 | 0.71% | 7,200 |
| Feb 3, 2026 | 831.00 | 851.00 | 831.00 | 851.00 | 851.00 | 2.53% | 9,900 |
| Feb 2, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.48% | 100 |
| Jan 30, 2026 | 825.00 | 826.00 | 825.00 | 826.00 | 826.00 | 0.36% | 400 |
| Jan 29, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.24% | 300 |
| Jan 28, 2026 | 816.00 | 825.00 | 816.00 | 825.00 | 825.00 | -0.72% | 1,100 |
| Jan 27, 2026 | 830.00 | 837.00 | 830.00 | 831.00 | 831.00 | 0.36% | 4,800 |
| Jan 26, 2026 | 831.00 | 838.00 | 810.00 | 828.00 | 828.00 | -1.31% | 6,200 |
| Jan 23, 2026 | 842.00 | 842.00 | 825.00 | 839.00 | 839.00 | 1.45% | 1,500 |
| Jan 22, 2026 | 830.00 | 844.00 | 826.00 | 827.00 | 827.00 | -0.36% | 1,600 |
| Jan 21, 2026 | 828.00 | 830.00 | 819.00 | 830.00 | 830.00 | 0.24% | 900 |
| Jan 20, 2026 | 825.00 | 828.00 | 825.00 | 828.00 | 828.00 | 0.36% | 900 |
| Jan 19, 2026 | 826.00 | 826.00 | 825.00 | 825.00 | 825.00 | - | 600 |
| Jan 16, 2026 | 822.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.36% | 1,000 |
| Jan 15, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.96% | 1,000 |
| Jan 14, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 830.00 | 0.85% | 1,900 |
| Jan 13, 2026 | 807.00 | 826.00 | 807.00 | 823.00 | 823.00 | 1.98% | 3,700 |
| Jan 9, 2026 | 806.00 | 807.00 | 805.00 | 807.00 | 807.00 | -0.86% | 1,800 |
| Jan 8, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.25% | 100 |
| Jan 7, 2026 | 809.00 | 816.00 | 808.00 | 816.00 | 816.00 | 0.62% | 900 |
| Jan 6, 2026 | 807.00 | 812.00 | 807.00 | 811.00 | 811.00 | -0.25% | 2,000 |
| Jan 5, 2026 | 807.00 | 823.00 | 807.00 | 813.00 | 813.00 | 0.62% | 500 |
| Dec 30, 2025 | 807.00 | 808.00 | 807.00 | 808.00 | 808.00 | - | 200 |
| Dec 29, 2025 | 809.00 | 812.00 | 800.00 | 808.00 | 808.00 | -0.25% | 3,200 |
| Dec 26, 2025 | 833.00 | 833.00 | 801.00 | 810.00 | 810.00 | -2.99% | 6,200 |
| Dec 25, 2025 | 809.00 | 835.00 | 807.00 | 835.00 | 835.00 | 3.21% | 18,800 |
| Dec 24, 2025 | 798.00 | 824.00 | 798.00 | 809.00 | 809.00 | 0.25% | 6,000 |
| Dec 23, 2025 | 804.00 | 807.00 | 787.00 | 807.00 | 807.00 | 0.12% | 7,100 |
| Dec 22, 2025 | 824.00 | 838.00 | 801.00 | 806.00 | 806.00 | 5.50% | 14,400 |
| Dec 19, 2025 | 835.00 | 835.00 | 760.00 | 764.00 | 764.00 | -9.26% | 13,000 |
| Dec 18, 2025 | 826.00 | 842.00 | 825.00 | 842.00 | 842.00 | 2.06% | 4,800 |
| Dec 17, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.10% | 200 |
| Dec 16, 2025 | 822.00 | 831.00 | 814.00 | 816.00 | 816.00 | -1.92% | 7,600 |
| Dec 15, 2025 | 830.00 | 839.00 | 830.00 | 832.00 | 832.00 | 0.48% | 3,700 |
| Dec 12, 2025 | 860.00 | 860.00 | 825.00 | 828.00 | 828.00 | -2.01% | 7,300 |
| Dec 11, 2025 | 828.00 | 870.00 | 828.00 | 845.00 | 845.00 | 1.56% | 13,600 |
| Dec 10, 2025 | 828.00 | 832.00 | 828.00 | 832.00 | 832.00 | 2.34% | 1,900 |
| Dec 9, 2025 | 812.00 | 813.00 | 812.00 | 813.00 | 813.00 | - | 400 |
| Dec 8, 2025 | 810.00 | 813.00 | 810.00 | 813.00 | 813.00 | 0.37% | 500 |
| Dec 5, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 1.50% | 700 |
| Dec 4, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 798.00 | -0.25% | 700 |
| Dec 3, 2025 | 798.00 | 802.00 | 796.00 | 800.00 | 800.00 | -0.50% | 3,000 |
| Dec 2, 2025 | 798.00 | 804.00 | 798.00 | 804.00 | 804.00 | -0.25% | 200 |
| Dec 1, 2025 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | -0.49% | 600 |