CHUDENKO CORPORATION 1941
TSE · Japan · Industrial Services
¥5,080.00-20.00 (-0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,080.00 | -0.39% | ¥5,100.00 | ¥5,120.00 | ¥5,060.00 | 93.50K |
| 2026-10-01 | ¥5,100.00 | -0.20% | ¥5,110.00 | ¥5,120.00 | ¥5,080.00 | 93.90K |
| 2026-09-30 | ¥5,110.00 | +0.99% | ¥5,070.00 | ¥5,130.00 | ¥5,060.00 | 90.60K |
| 2026-09-29 | ¥5,060.00 | -2.50% | ¥5,100.00 | ¥5,120.00 | ¥5,020.00 | 83.80K |
| 2026-09-28 | ¥5,190.00 | -0.57% | ¥5,260.00 | ¥5,270.00 | ¥5,190.00 | 85.10K |
| 2026-09-25 | ¥5,220.00 | +0.77% | ¥5,230.00 | ¥5,230.00 | ¥5,170.00 | 67.90K |
| 2026-09-24 | ¥5,180.00 | +0.58% | ¥5,150.00 | ¥5,220.00 | ¥5,140.00 | 64.00K |
| 2026-09-18 | ¥5,150.00 | -0.96% | ¥5,200.00 | ¥5,220.00 | ¥5,140.00 | 93.30K |
| 2026-09-17 | ¥5,200.00 | +1.17% | ¥5,160.00 | ¥5,210.00 | ¥5,140.00 | 70.90K |
| 2026-09-16 | ¥5,140.00 | +0.98% | ¥5,100.00 | ¥5,170.00 | ¥5,100.00 | 58.70K |
| 2026-09-15 | ¥5,090.00 | -0.78% | ¥5,130.00 | ¥5,150.00 | ¥5,060.00 | 60.50K |
| 2026-09-14 | ¥5,130.00 | +0.20% | ¥5,100.00 | ¥5,150.00 | ¥5,080.00 | 61.00K |
| 2026-09-11 | ¥5,120.00 | -0.58% | ¥5,100.00 | ¥5,170.00 | ¥5,060.00 | 107.30K |
| 2026-09-10 | ¥5,150.00 | -1.53% | ¥5,200.00 | ¥5,220.00 | ¥5,100.00 | 86.30K |
| 2026-09-09 | ¥5,230.00 | +0.58% | ¥5,240.00 | ¥5,280.00 | ¥5,200.00 | 59.10K |
| 2026-09-08 | ¥5,200.00 | -0.38% | ¥5,210.00 | ¥5,250.00 | ¥5,180.00 | 77.00K |
| 2026-09-07 | ¥5,220.00 | +1.56% | ¥5,190.00 | ¥5,240.00 | ¥5,130.00 | 74.40K |
| 2026-09-04 | ¥5,140.00 | -1.34% | ¥5,190.00 | ¥5,190.00 | ¥5,110.00 | 52.20K |
| 2026-09-03 | ¥5,210.00 | +0.97% | ¥5,190.00 | ¥5,230.00 | ¥5,150.00 | 97.60K |
| 2026-09-02 | ¥5,160.00 | -0.58% | ¥5,160.00 | ¥5,190.00 | ¥5,080.00 | 91.10K |
| 2026-09-01 | ¥5,190.00 | +2.57% | ¥5,080.00 | ¥5,190.00 | ¥5,070.00 | 109.30K |
| 2026-08-31 | ¥5,060.00 | -0.39% | ¥5,070.00 | ¥5,070.00 | ¥5,010.00 | 89.20K |
| 2026-08-28 | ¥5,080.00 | -0.78% | ¥5,120.00 | ¥5,120.00 | ¥5,060.00 | 76.80K |
| 2026-08-27 | ¥5,120.00 | -0.19% | ¥5,130.00 | ¥5,160.00 | ¥5,080.00 | 78.70K |
| 2026-08-26 | ¥5,130.00 | +0.20% | ¥5,150.00 | ¥5,180.00 | ¥5,080.00 | 84.60K |
| 2026-08-25 | ¥5,120.00 | -0.78% | ¥5,190.00 | ¥5,210.00 | ¥5,090.00 | 69.10K |
| 2026-08-24 | ¥5,160.00 | +1.57% | ¥5,080.00 | ¥5,170.00 | ¥5,050.00 | 65.30K |
| 2026-08-21 | ¥5,080.00 | -1.17% | ¥5,100.00 | ¥5,130.00 | ¥5,050.00 | 60.60K |
| 2026-08-20 | ¥5,140.00 | +2.39% | ¥5,070.00 | ¥5,140.00 | ¥5,050.00 | 82.20K |
| 2026-08-19 | ¥5,020.00 | -1.95% | ¥5,080.00 | ¥5,080.00 | ¥4,980.00 | 102.40K |
| 2026-08-18 | ¥5,120.00 | -0.78% | ¥5,170.00 | ¥5,180.00 | ¥5,100.00 | 87.10K |
| 2026-08-17 | ¥5,160.00 | +2.18% | ¥5,090.00 | ¥5,170.00 | ¥5,090.00 | 129.10K |
| 2026-08-14 | ¥5,050.00 | -1.37% | ¥5,120.00 | ¥5,130.00 | ¥5,040.00 | 75.60K |
| 2026-08-13 | ¥5,120.00 | +1.79% | ¥5,030.00 | ¥5,120.00 | ¥5,010.00 | 95.40K |
| 2026-08-12 | ¥5,030.00 | +0.60% | ¥5,030.00 | ¥5,050.00 | ¥4,960.00 | 92.70K |
| 2026-08-10 | ¥5,000.00 | -0.20% | ¥5,020.00 | ¥5,030.00 | ¥4,960.00 | 86.90K |
| 2026-08-07 | ¥5,010.00 | -1.57% | ¥5,040.00 | ¥5,070.00 | ¥4,985.00 | 108.90K |
| 2026-08-06 | ¥5,090.00 | -1.17% | ¥5,130.00 | ¥5,200.00 | ¥5,070.00 | 95.90K |
| 2026-08-05 | ¥5,150.00 | +3.00% | ¥5,030.00 | ¥5,160.00 | ¥5,030.00 | 84.00K |
| 2026-08-04 | ¥5,000.00 | +0.50% | ¥4,970.00 | ¥5,020.00 | ¥4,955.00 | 105.80K |
| 2026-08-03 | ¥4,975.00 | +0.30% | ¥4,930.00 | ¥5,000.00 | ¥4,875.00 | 144.20K |
| 2026-07-31 | ¥4,960.00 | -1.39% | ¥5,130.00 | ¥5,130.00 | ¥4,960.00 | 121.80K |
| 2026-07-30 | ¥5,030.00 | +1.11% | ¥4,955.00 | ¥5,090.00 | ¥4,935.00 | 87.20K |
| 2026-07-29 | ¥4,975.00 | -1.68% | ¥5,110.00 | ¥5,150.00 | ¥4,880.00 | 126.10K |
| 2026-07-28 | ¥5,060.00 | -2.13% | ¥5,170.00 | ¥5,170.00 | ¥5,020.00 | 61.30K |
| 2026-07-27 | ¥5,170.00 | +2.38% | ¥5,150.00 | ¥5,170.00 | ¥5,040.00 | 74.50K |
| 2026-07-24 | ¥5,050.00 | -0.59% | ¥5,080.00 | ¥5,100.00 | ¥4,990.00 | 84.30K |
| 2026-07-23 | ¥5,080.00 | -0.20% | ¥5,130.00 | ¥5,130.00 | ¥5,040.00 | 39.40K |
| 2026-07-22 | ¥5,090.00 | +0.39% | ¥5,080.00 | ¥5,160.00 | ¥5,050.00 | 47.10K |
| 2026-07-21 | ¥5,070.00 | +0.80% | ¥5,030.00 | ¥5,110.00 | ¥5,030.00 | 55.20K |
| 2026-07-17 | ¥5,030.00 | -1.57% | ¥5,080.00 | ¥5,110.00 | ¥4,915.00 | 83.40K |
| 2026-07-16 | ¥5,110.00 | -1.73% | ¥5,180.00 | ¥5,230.00 | ¥5,080.00 | 61.10K |
| 2026-07-15 | ¥5,200.00 | +3.17% | ¥5,080.00 | ¥5,210.00 | ¥5,080.00 | 56.80K |
| 2026-07-14 | ¥5,040.00 | -0.40% | ¥5,050.00 | ¥5,070.00 | ¥4,985.00 | 46.40K |
| 2026-07-13 | ¥5,060.00 | -2.32% | ¥5,200.00 | ¥5,210.00 | ¥5,040.00 | 41.30K |
| 2026-07-10 | ¥5,180.00 | -0.58% | ¥5,230.00 | ¥5,270.00 | ¥5,180.00 | 63.30K |
| 2026-07-09 | ¥5,210.00 | -0.19% | ¥5,220.00 | ¥5,270.00 | ¥5,190.00 | 70.20K |
| 2026-07-08 | ¥5,220.00 | -4.40% | ¥5,360.00 | ¥5,410.00 | ¥5,220.00 | 114.10K |
| 2026-07-07 | ¥5,460.00 | +0.18% | ¥5,510.00 | ¥5,580.00 | ¥5,460.00 | 91.60K |
| 2026-07-06 | ¥5,450.00 | +1.11% | ¥5,440.00 | ¥5,500.00 | ¥5,390.00 | 97.00K |
| 2026-07-03 | ¥5,390.00 | +0.37% | ¥5,390.00 | ¥5,400.00 | ¥5,320.00 | 71.30K |
| 2026-07-02 | ¥5,370.00 | -0.19% | ¥5,350.00 | ¥5,460.00 | ¥5,270.00 | 76.70K |
| 2026-07-01 | ¥5,380.00 | -0.55% | ¥5,410.00 | ¥5,440.00 | ¥5,360.00 | 63.50K |
| 2026-06-30 | ¥5,410.00 | -2.52% | ¥5,600.00 | ¥5,600.00 | ¥5,390.00 | 101.20K |
| 2026-06-29 | ¥5,550.00 | -1.60% | ¥5,670.00 | ¥5,700.00 | ¥5,470.00 | 111.50K |
| 2026-06-26 | ¥5,640.00 | -0.70% | ¥5,670.00 | ¥5,720.00 | ¥5,610.00 | 73.70K |
| 2026-06-25 | ¥5,680.00 | +2.16% | ¥5,600.00 | ¥5,690.00 | ¥5,570.00 | 101.60K |
| 2026-06-24 | ¥5,560.00 | +1.83% | ¥5,430.00 | ¥5,560.00 | ¥5,430.00 | 54.00K |
| 2026-06-23 | ¥5,460.00 | -2.33% | ¥5,600.00 | ¥5,600.00 | ¥5,460.00 | 65.10K |
| 2026-06-22 | ¥5,590.00 | +3.52% | ¥5,400.00 | ¥5,600.00 | ¥5,350.00 | 106.30K |
| 2026-06-19 | ¥5,400.00 | +0.37% | ¥5,390.00 | ¥5,450.00 | ¥5,330.00 | 111.60K |
| 2026-06-18 | ¥5,380.00 | +0.56% | ¥5,370.00 | ¥5,440.00 | ¥5,320.00 | 84.20K |
| 2026-06-17 | ¥5,350.00 | +0.94% | ¥5,390.00 | ¥5,390.00 | ¥5,270.00 | 86.90K |
| 2026-06-16 | ¥5,300.00 | -0.93% | ¥5,300.00 | ¥5,340.00 | ¥5,220.00 | 87.20K |
| 2026-06-15 | ¥5,350.00 | +4.09% | ¥5,200.00 | ¥5,390.00 | ¥5,190.00 | 107.20K |
| 2026-06-12 | ¥5,140.00 | +0.98% | ¥5,140.00 | ¥5,210.00 | ¥5,110.00 | 120.00K |
| 2026-06-11 | ¥5,090.00 | +0.59% | ¥5,050.00 | ¥5,120.00 | ¥4,980.00 | 103.30K |
| 2026-06-10 | ¥5,060.00 | +0.20% | ¥5,110.00 | ¥5,120.00 | ¥5,010.00 | 129.80K |
| 2026-06-09 | ¥5,050.00 | +3.80% | ¥4,935.00 | ¥5,090.00 | ¥4,930.00 | 164.50K |
| 2026-06-08 | ¥4,865.00 | +0.62% | ¥4,765.00 | ¥4,880.00 | ¥4,740.00 | 109.70K |
| 2026-06-05 | ¥4,835.00 | +0.10% | ¥4,870.00 | ¥4,885.00 | ¥4,825.00 | 67.50K |
| 2026-06-04 | ¥4,830.00 | +1.15% | ¥4,770.00 | ¥4,875.00 | ¥4,735.00 | 111.20K |
| 2026-06-03 | ¥4,775.00 | +0.32% | ¥4,780.00 | ¥4,855.00 | ¥4,765.00 | 73.90K |
| 2026-06-02 | ¥4,760.00 | -1.75% | ¥4,800.00 | ¥4,800.00 | ¥4,655.00 | 100.50K |
| 2026-06-01 | ¥4,845.00 | -0.62% | ¥4,845.00 | ¥4,875.00 | ¥4,790.00 | 99.60K |
| 2026-05-29 | ¥4,875.00 | +2.42% | ¥4,815.00 | ¥4,900.00 | ¥4,770.00 | 138.70K |
| 2026-05-28 | ¥4,760.00 | -0.31% | ¥4,775.00 | ¥4,825.00 | ¥4,715.00 | 92.30K |
| 2026-05-27 | ¥4,775.00 | -0.31% | ¥4,785.00 | ¥4,820.00 | ¥4,775.00 | 78.00K |
| 2026-05-26 | ¥4,790.00 | +1.59% | ¥4,715.00 | ¥4,865.00 | ¥4,680.00 | 81.00K |
| 2026-05-25 | ¥4,715.00 | +2.61% | ¥4,640.00 | ¥4,755.00 | ¥4,640.00 | 85.50K |