Chugai Ro Co., Ltd. 1964
TSE · Japan · Producer Manufacturing
¥3,805.00-65.00 (-1.68%)
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 | ¥3,805.00 | -1.68% | ¥3,870.00 | ¥3,870.00 | ¥3,805.00 | 18.10K |
| 2026-10-01 | ¥3,870.00 | -1.02% | ¥3,910.00 | ¥3,910.00 | ¥3,840.00 | 22.90K |
| 2026-09-30 | ¥3,910.00 | +1.03% | ¥3,870.00 | ¥3,940.00 | ¥3,870.00 | 16.10K |
| 2026-09-29 | ¥3,870.00 | -1.53% | ¥3,920.00 | ¥3,920.00 | ¥3,855.00 | 19.50K |
| 2026-09-28 | ¥3,930.00 | -0.13% | ¥3,935.00 | ¥3,945.00 | ¥3,910.00 | 15.50K |
| 2026-09-25 | ¥3,935.00 | +0.77% | ¥3,925.00 | ¥3,935.00 | ¥3,905.00 | 15.70K |
| 2026-09-24 | ¥3,905.00 | -0.64% | ¥3,930.00 | ¥3,950.00 | ¥3,900.00 | 23.50K |
| 2026-09-18 | ¥3,930.00 | -0.76% | ¥3,950.00 | ¥3,970.00 | ¥3,910.00 | 34.00K |
| 2026-09-17 | ¥3,960.00 | +1.54% | ¥3,910.00 | ¥3,960.00 | ¥3,910.00 | 19.40K |
| 2026-09-16 | ¥3,900.00 | +1.17% | ¥3,835.00 | ¥3,915.00 | ¥3,835.00 | 14.00K |
| 2026-09-15 | ¥3,855.00 | +0.13% | ¥3,850.00 | ¥3,880.00 | ¥3,835.00 | 15.20K |
| 2026-09-14 | ¥3,850.00 | +1.18% | ¥3,805.00 | ¥3,875.00 | ¥3,795.00 | 14.50K |
| 2026-09-11 | ¥3,805.00 | -1.04% | ¥3,795.00 | ¥3,830.00 | ¥3,760.00 | 39.80K |
| 2026-09-10 | ¥3,845.00 | -1.28% | ¥3,890.00 | ¥3,890.00 | ¥3,835.00 | 26.50K |
| 2026-09-09 | ¥3,895.00 | -0.64% | ¥3,920.00 | ¥3,935.00 | ¥3,890.00 | 23.10K |
| 2026-09-08 | ¥3,920.00 | -2.24% | ¥3,980.00 | ¥4,000.00 | ¥3,920.00 | 17.70K |
| 2026-09-07 | ¥4,010.00 | +1.13% | ¥3,965.00 | ¥4,015.00 | ¥3,965.00 | 14.80K |
| 2026-09-04 | ¥3,965.00 | -0.13% | ¥3,955.00 | ¥3,975.00 | ¥3,930.00 | 15.00K |
| 2026-09-03 | ¥3,970.00 | +0.38% | ¥3,950.00 | ¥3,980.00 | ¥3,950.00 | 19.30K |
| 2026-09-02 | ¥3,955.00 | -1.86% | ¥4,010.00 | ¥4,020.00 | ¥3,955.00 | 27.80K |
| 2026-09-01 | ¥4,030.00 | -0.25% | ¥4,005.00 | ¥4,060.00 | ¥4,005.00 | 17.30K |
| 2026-08-31 | ¥4,040.00 | -0.49% | ¥4,050.00 | ¥4,055.00 | ¥3,995.00 | 22.50K |
| 2026-08-28 | ¥4,060.00 | -1.46% | ¥4,085.00 | ¥4,130.00 | ¥4,060.00 | 15.30K |
| 2026-08-27 | ¥4,120.00 | +0.37% | ¥4,065.00 | ¥4,130.00 | ¥4,065.00 | 14.20K |
| 2026-08-26 | ¥4,105.00 | +1.23% | ¥4,055.00 | ¥4,105.00 | ¥4,050.00 | 17.40K |
| 2026-08-25 | ¥4,055.00 | -0.37% | ¥4,085.00 | ¥4,085.00 | ¥4,030.00 | 17.00K |
| 2026-08-24 | ¥4,070.00 | +0.37% | ¥4,095.00 | ¥4,100.00 | ¥4,065.00 | 17.10K |
| 2026-08-21 | ¥4,055.00 | +0.12% | ¥4,015.00 | ¥4,055.00 | ¥3,985.00 | 25.30K |
| 2026-08-20 | ¥4,050.00 | +1.38% | ¥4,000.00 | ¥4,065.00 | ¥3,990.00 | 19.50K |
| 2026-08-19 | ¥3,995.00 | -4.20% | ¥4,120.00 | ¥4,140.00 | ¥3,975.00 | 43.10K |
| 2026-08-18 | ¥4,170.00 | -0.24% | ¥4,160.00 | ¥4,240.00 | ¥4,155.00 | 23.60K |
| 2026-08-17 | ¥4,180.00 | -0.48% | ¥4,200.00 | ¥4,250.00 | ¥4,150.00 | 56.90K |
| 2026-08-14 | ¥4,200.00 | +1.82% | ¥4,140.00 | ¥4,200.00 | ¥4,100.00 | 27.30K |
| 2026-08-13 | ¥4,125.00 | +1.98% | ¥4,055.00 | ¥4,135.00 | ¥4,050.00 | 42.70K |
| 2026-08-12 | ¥4,045.00 | +1.63% | ¥4,005.00 | ¥4,055.00 | ¥3,985.00 | 34.90K |
| 2026-08-10 | ¥3,980.00 | +0.63% | ¥3,990.00 | ¥4,010.00 | ¥3,955.00 | 27.70K |
| 2026-08-07 | ¥3,955.00 | -1.00% | ¥4,000.00 | ¥4,000.00 | ¥3,925.00 | 34.30K |
| 2026-08-06 | ¥3,995.00 | -0.75% | ¥4,000.00 | ¥4,065.00 | ¥3,985.00 | 22.10K |
| 2026-08-05 | ¥4,025.00 | +2.16% | ¥3,955.00 | ¥4,045.00 | ¥3,955.00 | 37.60K |
| 2026-08-04 | ¥3,940.00 | +0.13% | ¥3,900.00 | ¥3,955.00 | ¥3,900.00 | 52.80K |
| 2026-08-03 | ¥3,935.00 | +1.81% | ¥3,840.00 | ¥3,940.00 | ¥3,765.00 | 76.80K |
| 2026-07-31 | ¥3,865.00 | +1.71% | ¥3,850.00 | ¥3,915.00 | ¥3,800.00 | 88.20K |
| 2026-07-30 | ¥3,800.00 | -0.39% | ¥3,815.00 | ¥3,840.00 | ¥3,755.00 | 65.40K |
| 2026-07-29 | ¥3,815.00 | -0.13% | ¥3,825.00 | ¥3,840.00 | ¥3,755.00 | 97.20K |
| 2026-07-28 | ¥3,820.00 | -1.42% | ¥3,875.00 | ¥3,905.00 | ¥3,800.00 | 104.60K |
| 2026-07-27 | ¥3,875.00 | -6.17% | ¥3,920.00 | ¥3,940.00 | ¥3,835.00 | 196.20K |
| 2026-07-24 | ¥4,130.00 | +0.36% | ¥4,115.00 | ¥4,290.00 | ¥3,940.00 | 165.40K |
| 2026-07-23 | ¥4,115.00 | +1.11% | ¥4,080.00 | ¥4,155.00 | ¥4,065.00 | 41.80K |
| 2026-07-22 | ¥4,070.00 | +2.39% | ¥4,000.00 | ¥4,115.00 | ¥3,965.00 | 51.90K |
| 2026-07-21 | ¥3,975.00 | +3.38% | ¥3,885.00 | ¥4,000.00 | ¥3,885.00 | 33.90K |
| 2026-07-17 | ¥3,845.00 | -4.35% | ¥3,980.00 | ¥3,980.00 | ¥3,805.00 | 66.90K |
| 2026-07-16 | ¥4,020.00 | -1.47% | ¥4,080.00 | ¥4,085.00 | ¥3,995.00 | 26.50K |
| 2026-07-15 | ¥4,080.00 | +2.00% | ¥4,025.00 | ¥4,090.00 | ¥4,000.00 | 25.50K |
| 2026-07-14 | ¥4,000.00 | +0.25% | ¥3,990.00 | ¥4,025.00 | ¥3,955.00 | 25.20K |
| 2026-07-13 | ¥3,990.00 | -1.48% | ¥4,060.00 | ¥4,110.00 | ¥3,990.00 | 27.50K |
| 2026-07-10 | ¥4,050.00 | +1.25% | ¥4,070.00 | ¥4,075.00 | ¥4,010.00 | 34.60K |
| 2026-07-09 | ¥4,000.00 | -0.50% | ¥4,005.00 | ¥4,035.00 | ¥3,965.00 | 30.60K |
| 2026-07-08 | ¥4,020.00 | -0.74% | ¥4,040.00 | ¥4,050.00 | ¥3,985.00 | 34.40K |
| 2026-07-07 | ¥4,050.00 | -0.25% | ¥4,090.00 | ¥4,140.00 | ¥4,050.00 | 23.60K |
| 2026-07-06 | ¥4,060.00 | -0.12% | ¥4,085.00 | ¥4,100.00 | ¥4,050.00 | 30.50K |
| 2026-07-03 | ¥4,065.00 | +0.49% | ¥4,015.00 | ¥4,065.00 | ¥3,990.00 | 23.80K |
| 2026-07-02 | ¥4,045.00 | +0.75% | ¥4,065.00 | ¥4,085.00 | ¥4,020.00 | 25.50K |
| 2026-07-01 | ¥4,015.00 | -0.62% | ¥4,060.00 | ¥4,075.00 | ¥4,005.00 | 26.60K |
| 2026-06-30 | ¥4,040.00 | -0.37% | ¥4,055.00 | ¥4,060.00 | ¥4,000.00 | 22.70K |
| 2026-06-29 | ¥4,055.00 | +0.37% | ¥4,055.00 | ¥4,100.00 | ¥3,990.00 | 32.80K |
| 2026-06-26 | ¥4,040.00 | +0.12% | ¥4,035.00 | ¥4,070.00 | ¥4,005.00 | 54.30K |
| 2026-06-25 | ¥4,035.00 | +0.62% | ¥4,075.00 | ¥4,075.00 | ¥3,995.00 | 15.00K |
| 2026-06-24 | ¥4,010.00 | -0.62% | ¥4,015.00 | ¥4,075.00 | ¥3,975.00 | 32.80K |
| 2026-06-23 | ¥4,035.00 | -1.94% | ¥4,115.00 | ¥4,125.00 | ¥4,025.00 | 27.90K |
| 2026-06-22 | ¥4,115.00 | +1.73% | ¥4,115.00 | ¥4,115.00 | ¥4,045.00 | 28.40K |
| 2026-06-19 | ¥4,045.00 | -0.37% | ¥4,115.00 | ¥4,170.00 | ¥4,040.00 | 26.30K |
| 2026-06-18 | ¥4,060.00 | -0.98% | ¥4,100.00 | ¥4,110.00 | ¥4,035.00 | 27.40K |
| 2026-06-17 | ¥4,100.00 | +2.37% | ¥4,000.00 | ¥4,115.00 | ¥3,995.00 | 23.60K |
| 2026-06-16 | ¥4,005.00 | -0.37% | ¥4,030.00 | ¥4,040.00 | ¥3,975.00 | 18.70K |
| 2026-06-15 | ¥4,020.00 | +1.77% | ¥4,020.00 | ¥4,070.00 | ¥3,995.00 | 29.80K |
| 2026-06-12 | ¥3,950.00 | +0.25% | ¥3,975.00 | ¥3,985.00 | ¥3,880.00 | 37.40K |
| 2026-06-11 | ¥3,940.00 | -0.63% | ¥3,920.00 | ¥3,955.00 | ¥3,810.00 | 38.50K |
| 2026-06-10 | ¥3,965.00 | -1.25% | ¥4,015.00 | ¥4,015.00 | ¥3,900.00 | 37.20K |
| 2026-06-09 | ¥4,015.00 | -0.86% | ¥4,080.00 | ¥4,135.00 | ¥3,990.00 | 45.30K |
| 2026-06-08 | ¥4,050.00 | -1.94% | ¥4,070.00 | ¥4,105.00 | ¥4,020.00 | 41.60K |
| 2026-06-05 | ¥4,130.00 | +1.60% | ¥4,115.00 | ¥4,200.00 | ¥4,115.00 | 27.10K |
| 2026-06-04 | ¥4,065.00 | -3.10% | ¥4,145.00 | ¥4,175.00 | ¥4,065.00 | 35.80K |
| 2026-06-03 | ¥4,195.00 | -0.24% | ¥4,220.00 | ¥4,235.00 | ¥4,150.00 | 37.20K |
| 2026-06-02 | ¥4,205.00 | +1.08% | ¥4,160.00 | ¥4,235.00 | ¥4,080.00 | 45.20K |
| 2026-06-01 | ¥4,160.00 | -3.26% | ¥4,300.00 | ¥4,300.00 | ¥4,160.00 | 38.00K |
| 2026-05-29 | ¥4,300.00 | -0.46% | ¥4,390.00 | ¥4,390.00 | ¥4,300.00 | 34.20K |
| 2026-05-28 | ¥4,320.00 | 0.00% | ¥4,315.00 | ¥4,380.00 | ¥4,265.00 | 47.80K |
| 2026-05-27 | ¥4,320.00 | -1.59% | ¥4,390.00 | ¥4,425.00 | ¥4,280.00 | 28.10K |
| 2026-05-26 | ¥4,390.00 | +3.66% | ¥4,285.00 | ¥4,405.00 | ¥4,260.00 | 28.90K |
| 2026-05-25 | ¥4,235.00 | -0.12% | ¥4,285.00 | ¥4,320.00 | ¥4,235.00 | 28.80K |