Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan · Delayed Price · Currency is JPY 979.00
0.00 (0.00%)
Oct 26, 2026, 9:00 AM JST
Chuokeizai-Sha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 1.56% | 100 |
| Oct 23, 2026 | 962.00 | 964.00 | 962.00 | 964.00 | 964.00 | -1.13% | 200 |
| Oct 22, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 100 |
| Oct 21, 2026 | 957.00 | 975.00 | 957.00 | 975.00 | 975.00 | 3.17% | 400 |
| Oct 20, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.43% | 100 |
| Oct 19, 2026 | 935.00 | 941.00 | 935.00 | 941.00 | 941.00 | 0.64% | 200 |
| Oct 15, 2026 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | -2.09% | 800 |
| Oct 14, 2026 | 994.00 | 994.00 | 955.00 | 955.00 | 955.00 | -1.65% | 73,700 |
| Oct 13, 2026 | 971.00 | 971.00 | 968.00 | 971.00 | 971.00 | -0.92% | 300 |
| Oct 9, 2026 | 986.00 | 986.00 | 971.00 | 980.00 | 980.00 | -0.61% | 800 |
| Oct 7, 2026 | 987.00 | 987.00 | 986.00 | 986.00 | 986.00 | -0.10% | 200 |
| Oct 6, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - | 100 |
| Oct 5, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0.20% | 200 |
| Oct 2, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | -0.10% | 100 |
| Sep 30, 2026 | 991.00 | 991.00 | 985.00 | 986.00 | 986.00 | -0.80% | 400 |
| Sep 29, 2026 | 999.00 | 999.00 | 985.00 | 994.00 | 994.00 | -2.36% | 2,600 |
| Sep 28, 2026 | 1,030.00 | 1,031.00 | 1,009.00 | 1,031.00 | 1,018.00 | -0.10% | 3,100 |
| Sep 25, 2026 | 1,036.00 | 1,036.00 | 1,032.00 | 1,032.00 | 1,018.99 | -1.15% | 300 |
| Sep 24, 2026 | 1,001.00 | 1,044.00 | 998.00 | 1,044.00 | 1,030.84 | 4.40% | 2,800 |
| Sep 18, 2026 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 987.39 | -1.38% | 300 |
| Sep 17, 2026 | 999.00 | 1,014.00 | 999.00 | 1,014.00 | 1,001.21 | 1.50% | 300 |
| Sep 16, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 986.40 | -1.09% | 100 |
| Sep 15, 2026 | 982.00 | 1,020.00 | 982.00 | 1,010.00 | 997.26 | 2.43% | 11,100 |
| Sep 14, 2026 | 980.00 | 986.00 | 980.00 | 986.00 | 973.57 | 0.72% | 200 |
| Sep 11, 2026 | 995.00 | 997.00 | 979.00 | 979.00 | 966.66 | -0.81% | 1,400 |
| Sep 10, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 974.55 | -0.80% | 1,600 |
| Sep 9, 2026 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 982.45 | 0.40% | 400 |
| Sep 8, 2026 | 990.00 | 991.00 | 990.00 | 991.00 | 978.50 | -0.10% | 200 |
| Sep 7, 2026 | 992.00 | 992.00 | 990.00 | 992.00 | 979.49 | 0.51% | 700 |
| Sep 4, 2026 | 989.00 | 989.00 | 987.00 | 987.00 | 974.55 | -0.10% | 200 |
| Sep 3, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 975.54 | 0.82% | 100 |
| Sep 2, 2026 | 987.00 | 993.00 | 980.00 | 980.00 | 967.64 | -0.51% | 1,600 |
| Sep 1, 2026 | 989.00 | 989.00 | 985.00 | 985.00 | 972.58 | -0.71% | 200 |
| Aug 31, 2026 | 984.00 | 992.00 | 983.00 | 992.00 | 979.49 | 0.30% | 1,400 |
| Aug 28, 2026 | 990.00 | 993.00 | 989.00 | 989.00 | 976.53 | 0.61% | 700 |
| Aug 27, 2026 | 988.00 | 988.00 | 983.00 | 983.00 | 970.61 | - | 200 |
| Aug 26, 2026 | 983.00 | 983.00 | 983.00 | 983.00 | 970.61 | 0.20% | 100 |
| Aug 25, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 968.63 | - | 100 |
| Aug 24, 2026 | 983.00 | 983.00 | 981.00 | 981.00 | 968.63 | -0.61% | 300 |
| Aug 19, 2026 | 1,000.00 | 1,000.00 | 987.00 | 987.00 | 974.55 | -0.50% | 400 |
| Aug 18, 2026 | 981.00 | 992.00 | 981.00 | 992.00 | 979.49 | 0.71% | 200 |
| Aug 17, 2026 | 976.00 | 987.00 | 974.00 | 985.00 | 972.58 | 0.92% | 2,100 |
| Aug 14, 2026 | 975.00 | 977.00 | 968.00 | 976.00 | 963.69 | 0.10% | 600 |
| Aug 13, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 962.71 | 0.10% | 9,400 |
| Aug 12, 2026 | 974.00 | 974.00 | 969.00 | 974.00 | 961.72 | -0.61% | 1,300 |
| Aug 10, 2026 | 974.00 | 980.00 | 971.00 | 980.00 | 967.64 | -0.51% | 700 |
| Aug 7, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 972.58 | 1.55% | 200 |
| Aug 6, 2026 | 987.00 | 1,000.00 | 970.00 | 970.00 | 957.77 | -2.32% | 4,200 |
| Aug 4, 2026 | 994.00 | 1,007.00 | 993.00 | 993.00 | 980.48 | -1.39% | 400 |
| Aug 3, 2026 | 992.00 | 1,007.00 | 992.00 | 1,007.00 | 994.30 | 0.90% | 400 |