Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan · Delayed Price · Currency is JPY 970.00
-23.00 (-2.32%)
Aug 6, 2026, 10:51 AM JST
Chuokeizai-Sha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 994.00 | 1,007.00 | 993.00 | 993.00 | 993.00 | -1.39% | 400 |
| Aug 3, 2026 | 992.00 | 1,007.00 | 992.00 | 1,007.00 | 1,007.00 | 0.90% | 400 |
| Jul 31, 2026 | 999.00 | 999.00 | 993.00 | 998.00 | 998.00 | - | 800 |
| Jul 30, 2026 | 1,002.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | - | 700 |
| Jul 29, 2026 | 997.00 | 998.00 | 996.00 | 998.00 | 998.00 | -0.10% | 11,200 |
| Jul 28, 2026 | 1,019.00 | 1,019.00 | 998.00 | 999.00 | 999.00 | -2.06% | 1,000 |
| Jul 27, 2026 | 1,049.00 | 1,049.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.86% | 3,100 |
| Jul 23, 2026 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.96% | 1,000 |
| Jul 22, 2026 | 1,047.00 | 1,048.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.87% | 600 |
| Jul 21, 2026 | 1,027.00 | 1,031.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.59% | 400 |
| Jul 17, 2026 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.00 | 1,025.00 | 0.10% | 200 |
| Jul 16, 2026 | 1,046.00 | 1,046.00 | 1,024.00 | 1,024.00 | 1,024.00 | -2.10% | 2,900 |
| Jul 15, 2026 | 1,046.00 | 1,047.00 | 1,046.00 | 1,046.00 | 1,046.00 | - | 1,400 |
| Jul 14, 2026 | 1,046.00 | 1,046.00 | 1,010.00 | 1,046.00 | 1,046.00 | -0.10% | 900 |
| Jul 13, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 100 |
| Jul 10, 2026 | 1,060.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.23% | 500 |
| Jul 9, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 200 |
| Jul 8, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.19% | 200 |
| Jul 7, 2026 | 1,055.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.66% | 200 |
| Jul 6, 2026 | 1,106.00 | 1,111.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.86% | 900 |
| Jul 3, 2026 | 1,047.00 | 1,047.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.58% | 500 |
| Jul 2, 2026 | 1,044.00 | 1,044.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.10% | 200 |
| Jul 1, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.87% | 700 |
| Jun 30, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.58% | 400 |
| Jun 29, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.49% | 400 |
| Jun 26, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.89% | 100 |
| Jun 25, 2026 | 999.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 1.10% | 500 |
| Jun 24, 2026 | 1,010.00 | 1,016.00 | 985.00 | 999.00 | 999.00 | -1.28% | 1,700 |
| Jun 23, 2026 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.20% | 800 |
| Jun 22, 2026 | 1,016.00 | 1,016.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.80% | 600 |
| Jun 19, 2026 | 1,007.00 | 1,012.00 | 990.00 | 1,002.00 | 1,002.00 | 1.01% | 1,200 |
| Jun 18, 2026 | 985.00 | 994.00 | 985.00 | 992.00 | 992.00 | 0.81% | 300 |
| Jun 17, 2026 | 995.00 | 995.00 | 982.00 | 984.00 | 984.00 | 0.41% | 400 |
| Jun 16, 2026 | 977.00 | 980.00 | 973.00 | 980.00 | 980.00 | 0.31% | 600 |
| Jun 15, 2026 | 1,010.00 | 1,010.00 | 977.00 | 977.00 | 977.00 | -2.79% | 1,200 |
| Jun 12, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 200 |
| Jun 11, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 200 |
| Jun 10, 2026 | 977.00 | 1,000.00 | 977.00 | 1,000.00 | 1,000.00 | 0.81% | 200 |
| Jun 9, 2026 | 962.00 | 992.00 | 962.00 | 992.00 | 992.00 | 1.74% | 500 |
| Jun 8, 2026 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | -2.99% | 1,800 |
| Jun 5, 2026 | 1,007.00 | 1,007.00 | 977.00 | 1,005.00 | 1,005.00 | 1.31% | 1,700 |
| Jun 4, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -0.60% | 100 |
| Jun 3, 2026 | 988.00 | 1,002.00 | 988.00 | 998.00 | 998.00 | -0.20% | 1,600 |
| Jun 2, 2026 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 4.60% | 4,300 |
| Jun 1, 2026 | 962.00 | 962.00 | 956.00 | 956.00 | 956.00 | -0.62% | 400 |
| May 29, 2026 | 1,009.00 | 1,009.00 | 961.00 | 962.00 | 962.00 | -3.32% | 1,500 |
| May 27, 2026 | 1,026.00 | 1,028.00 | 995.00 | 995.00 | 995.00 | -3.68% | 5,500 |
| May 25, 2026 | 1,028.00 | 1,033.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.49% | 200 |
| May 22, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,028.00 | 1,028.00 | -1.15% | 2,800 |
| May 21, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 1.17% | 300 |