Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan · Delayed Price · Currency is JPY 839.00
+12.00 (1.45%)
Jan 23, 2026, 3:15 PM JST
Chuokeizai-Sha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 798.00 | 810.00 | 775.00 | 810.00 | 810.00 | 1.38% | 2,100 |
| Nov 27, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 400 |
| Nov 26, 2025 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 1,300 |
| Nov 25, 2025 | 835.00 | 835.00 | 805.00 | 810.00 | 810.00 | -1.22% | 2,300 |
| Nov 21, 2025 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | - | 1,200 |
| Nov 20, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 100 |
| Nov 19, 2025 | 816.00 | 820.00 | 794.00 | 820.00 | 820.00 | 0.49% | 2,900 |
| Nov 18, 2025 | 796.00 | 819.00 | 795.00 | 816.00 | 816.00 | 2.00% | 7,100 |
| Nov 17, 2025 | 805.00 | 805.00 | 775.00 | 800.00 | 800.00 | -0.37% | 5,100 |
| Nov 14, 2025 | 781.00 | 810.00 | 780.00 | 803.00 | 803.00 | 0.88% | 3,800 |
| Nov 13, 2025 | 777.00 | 800.00 | 777.00 | 796.00 | 796.00 | 0.51% | 1,200 |
| Nov 12, 2025 | 777.00 | 810.00 | 752.00 | 792.00 | 792.00 | 1.15% | 7,700 |
| Nov 11, 2025 | 792.00 | 838.00 | 728.00 | 783.00 | 783.00 | 2.76% | 18,800 |
| Nov 10, 2025 | 742.00 | 762.00 | 740.00 | 762.00 | 762.00 | 4.53% | 1,600 |