Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan · Delayed Price · Currency is JPY 1,018.00
+20.00 (2.00%)
May 12, 2026, 3:30 PM JST
Chuokeizai-Sha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 973.00 | 1,011.00 | 973.00 | 999.00 | - | 0.10% | 700 |
| May 11, 2026 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | -0.10% | 600 |
| May 7, 2026 | 973.00 | 999.00 | 958.00 | 999.00 | 999.00 | 2.67% | 1,700 |
| May 1, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - | 100 |
| Apr 30, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | - | 300 |
| Apr 28, 2026 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 1.25% | 400 |
| Apr 27, 2026 | 1,003.00 | 1,003.00 | 940.00 | 961.00 | 961.00 | -4.19% | 5,100 |
| Apr 24, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.80% | 3,200 |
| Apr 23, 2026 | 1,001.00 | 1,001.00 | 995.00 | 995.00 | 995.00 | - | 300 |
| Apr 22, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -1.49% | 100 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 200 |
| Apr 20, 2026 | 981.00 | 1,011.00 | 981.00 | 1,011.00 | 1,011.00 | 3.06% | 300 |
| Apr 17, 2026 | 1,011.00 | 1,011.00 | 981.00 | 981.00 | 981.00 | -3.92% | 400 |
| Apr 16, 2026 | 974.00 | 1,033.00 | 959.00 | 1,021.00 | 1,021.00 | 4.29% | 5,000 |
| Apr 15, 2026 | 1,011.00 | 1,016.00 | 963.00 | 979.00 | 979.00 | -4.86% | 8,700 |
| Apr 14, 2026 | 1,031.00 | 1,031.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 300 |
| Apr 13, 2026 | 1,010.00 | 1,038.00 | 1,009.00 | 1,031.00 | 1,031.00 | 2.08% | 5,700 |
| Apr 10, 2026 | 1,032.00 | 1,032.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.04% | 2,300 |
| Apr 9, 2026 | 1,038.00 | 1,050.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 4,700 |
| Apr 8, 2026 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | 1.67% | 400 |
| Apr 7, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 100 |
| Apr 6, 2026 | 1,019.00 | 1,041.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.10% | 1,600 |
| Apr 3, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.70% | 2,700 |
| Apr 2, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 200 |
| Apr 1, 2026 | 1,005.00 | 1,005.00 | 984.00 | 1,002.00 | 1,002.00 | -0.89% | 600 |
| Mar 31, 2026 | 998.00 | 1,014.00 | 998.00 | 1,011.00 | 1,011.00 | 1.30% | 1,900 |
| Mar 30, 2026 | 931.00 | 998.00 | 931.00 | 998.00 | 998.00 | 0.71% | 32,800 |
| Mar 27, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -0.10% | 200 |
| Mar 26, 2026 | 990.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | 1.54% | 89,900 |
| Mar 25, 2026 | 1,014.00 | 1,014.00 | 977.00 | 977.00 | 977.00 | -3.65% | 2,100 |
| Mar 24, 2026 | 997.00 | 1,014.00 | 989.00 | 1,014.00 | 1,014.00 | 3.26% | 3,300 |
| Mar 23, 2026 | 983.00 | 1,000.00 | 981.00 | 982.00 | 982.00 | -0.10% | 5,200 |
| Mar 19, 2026 | 988.00 | 993.00 | 983.00 | 983.00 | 983.00 | -1.70% | 800 |
| Mar 18, 2026 | 980.00 | 1,001.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 1,400 |
| Mar 17, 2026 | 982.00 | 999.00 | 980.00 | 980.00 | 980.00 | -0.61% | 2,300 |
| Mar 13, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -0.10% | 200 |
| Mar 12, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0.20% | 400 |
| Mar 11, 2026 | 976.00 | 997.00 | 976.00 | 985.00 | 985.00 | 0.41% | 800 |
| Mar 10, 2026 | 968.00 | 990.00 | 968.00 | 981.00 | 981.00 | 0.10% | 700 |
| Mar 9, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 2.08% | 1,000 |
| Mar 5, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | - | 400 |
| Mar 4, 2026 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -2.04% | 1,300 |
| Mar 3, 2026 | 980.00 | 981.00 | 951.00 | 980.00 | 980.00 | - | 7,500 |
| Mar 2, 2026 | 962.00 | 980.00 | 962.00 | 980.00 | 980.00 | 0.82% | 19,100 |
| Feb 27, 2026 | 970.00 | 972.00 | 962.00 | 972.00 | 972.00 | -0.21% | 1,800 |
| Feb 26, 2026 | 972.00 | 974.00 | 972.00 | 974.00 | 974.00 | -0.81% | 3,200 |
| Feb 25, 2026 | 980.00 | 985.00 | 969.00 | 982.00 | 982.00 | 0.20% | 4,500 |
| Feb 24, 2026 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 2.30% | 1,600 |
| Feb 20, 2026 | 960.00 | 964.00 | 953.00 | 958.00 | 958.00 | 0.31% | 2,500 |
| Feb 19, 2026 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1.70% | 2,700 |