CHIKARANOMOTO HOLDINGS Co., Ltd. 3561
TSE · Japan · Consumer Services
¥1,366.00-24.00 (-1.73%)
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 | ¥1,366.00 | -1.73% | ¥1,390.00 | ¥1,390.00 | ¥1,366.00 | 114.70K |
| 2026-10-01 | ¥1,390.00 | -2.39% | ¥1,400.00 | ¥1,406.00 | ¥1,388.00 | 164.30K |
| 2026-09-30 | ¥1,424.00 | -1.73% | ¥1,444.00 | ¥1,447.00 | ¥1,413.00 | 115.60K |
| 2026-09-29 | ¥1,449.00 | -3.01% | ¥1,469.00 | ¥1,473.00 | ¥1,447.00 | 202.00K |
| 2026-09-28 | ¥1,494.00 | -0.27% | ¥1,499.00 | ¥1,501.00 | ¥1,493.00 | 333.70K |
| 2026-09-25 | ¥1,498.00 | -0.33% | ¥1,501.00 | ¥1,503.00 | ¥1,495.00 | 118.60K |
| 2026-09-24 | ¥1,503.00 | +1.01% | ¥1,495.00 | ¥1,516.00 | ¥1,489.00 | 118.00K |
| 2026-09-18 | ¥1,488.00 | -0.33% | ¥1,496.00 | ¥1,496.00 | ¥1,484.00 | 105.30K |
| 2026-09-17 | ¥1,493.00 | +0.07% | ¥1,497.00 | ¥1,497.00 | ¥1,489.00 | 66.20K |
| 2026-09-16 | ¥1,492.00 | -0.80% | ¥1,504.00 | ¥1,504.00 | ¥1,492.00 | 77.20K |
| 2026-09-15 | ¥1,504.00 | +0.67% | ¥1,499.00 | ¥1,505.00 | ¥1,490.00 | 108.10K |
| 2026-09-14 | ¥1,494.00 | +0.81% | ¥1,483.00 | ¥1,494.00 | ¥1,478.00 | 106.30K |
| 2026-09-11 | ¥1,482.00 | -0.07% | ¥1,483.00 | ¥1,486.00 | ¥1,466.00 | 96.00K |
| 2026-09-10 | ¥1,483.00 | -1.13% | ¥1,500.00 | ¥1,500.00 | ¥1,481.00 | 81.50K |
| 2026-09-09 | ¥1,500.00 | -1.70% | ¥1,520.00 | ¥1,521.00 | ¥1,499.00 | 105.20K |
| 2026-09-08 | ¥1,526.00 | -0.78% | ¥1,541.00 | ¥1,541.00 | ¥1,523.00 | 68.50K |
| 2026-09-07 | ¥1,538.00 | -1.28% | ¥1,562.00 | ¥1,562.00 | ¥1,538.00 | 93.60K |
| 2026-09-04 | ¥1,558.00 | 0.00% | ¥1,560.00 | ¥1,562.00 | ¥1,552.00 | 73.10K |
| 2026-09-03 | ¥1,558.00 | -0.83% | ¥1,571.00 | ¥1,575.00 | ¥1,556.00 | 64.60K |
| 2026-09-02 | ¥1,571.00 | -1.69% | ¥1,598.00 | ¥1,598.00 | ¥1,571.00 | 68.10K |
| 2026-09-01 | ¥1,598.00 | -0.99% | ¥1,611.00 | ¥1,611.00 | ¥1,595.00 | 68.20K |
| 2026-08-31 | ¥1,614.00 | -0.49% | ¥1,627.00 | ¥1,630.00 | ¥1,611.00 | 46.40K |
| 2026-08-28 | ¥1,622.00 | -0.67% | ¥1,625.00 | ¥1,645.00 | ¥1,619.00 | 54.10K |
| 2026-08-27 | ¥1,633.00 | -1.51% | ¥1,661.00 | ¥1,661.00 | ¥1,626.00 | 55.90K |
| 2026-08-26 | ¥1,658.00 | -0.66% | ¥1,669.00 | ¥1,670.00 | ¥1,655.00 | 34.90K |
| 2026-08-25 | ¥1,669.00 | +0.97% | ¥1,662.00 | ¥1,675.00 | ¥1,658.00 | 31.70K |
| 2026-08-24 | ¥1,653.00 | +1.22% | ¥1,640.00 | ¥1,662.00 | ¥1,638.00 | 53.80K |
| 2026-08-21 | ¥1,633.00 | +0.25% | ¥1,618.00 | ¥1,633.00 | ¥1,615.00 | 33.50K |
| 2026-08-20 | ¥1,629.00 | +1.31% | ¥1,611.00 | ¥1,629.00 | ¥1,603.00 | 37.70K |
| 2026-08-19 | ¥1,608.00 | -0.43% | ¥1,621.00 | ¥1,625.00 | ¥1,601.00 | 47.50K |
| 2026-08-18 | ¥1,615.00 | +1.32% | ¥1,600.00 | ¥1,618.00 | ¥1,587.00 | 44.20K |
| 2026-08-17 | ¥1,594.00 | +0.38% | ¥1,594.00 | ¥1,604.00 | ¥1,577.00 | 52.80K |
| 2026-08-14 | ¥1,588.00 | -1.12% | ¥1,582.00 | ¥1,608.00 | ¥1,580.00 | 86.80K |
| 2026-08-13 | ¥1,606.00 | -0.56% | ¥1,606.00 | ¥1,631.00 | ¥1,552.00 | 241.10K |
| 2026-08-12 | ¥1,615.00 | +0.37% | ¥1,625.00 | ¥1,627.00 | ¥1,595.00 | 51.40K |
| 2026-08-10 | ¥1,609.00 | +0.44% | ¥1,606.00 | ¥1,614.00 | ¥1,598.00 | 55.10K |
| 2026-08-07 | ¥1,602.00 | +0.88% | ¥1,600.00 | ¥1,608.00 | ¥1,583.00 | 42.10K |
| 2026-08-06 | ¥1,588.00 | +1.21% | ¥1,575.00 | ¥1,593.00 | ¥1,575.00 | 25.80K |
| 2026-08-05 | ¥1,569.00 | -0.57% | ¥1,570.00 | ¥1,583.00 | ¥1,560.00 | 45.20K |
| 2026-08-04 | ¥1,578.00 | -1.44% | ¥1,605.00 | ¥1,610.00 | ¥1,574.00 | 40.30K |
| 2026-08-03 | ¥1,601.00 | -2.67% | ¥1,640.00 | ¥1,640.00 | ¥1,585.00 | 69.70K |
| 2026-07-31 | ¥1,645.00 | -2.32% | ¥1,661.00 | ¥1,688.00 | ¥1,634.00 | 58.40K |
| 2026-07-30 | ¥1,684.00 | -2.43% | ¥1,705.00 | ¥1,718.00 | ¥1,683.00 | 61.70K |
| 2026-07-29 | ¥1,726.00 | +2.43% | ¥1,685.00 | ¥1,749.00 | ¥1,683.00 | 87.60K |
| 2026-07-28 | ¥1,685.00 | +1.08% | ¥1,669.00 | ¥1,688.00 | ¥1,654.00 | 70.80K |
| 2026-07-27 | ¥1,667.00 | +3.41% | ¥1,612.00 | ¥1,671.00 | ¥1,612.00 | 108.80K |
| 2026-07-24 | ¥1,612.00 | +2.22% | ¥1,577.00 | ¥1,613.00 | ¥1,571.00 | 43.20K |
| 2026-07-23 | ¥1,577.00 | -1.13% | ¥1,591.00 | ¥1,595.00 | ¥1,577.00 | 33.90K |
| 2026-07-22 | ¥1,595.00 | -0.31% | ¥1,600.00 | ¥1,601.00 | ¥1,583.00 | 38.50K |
| 2026-07-21 | ¥1,600.00 | -1.11% | ¥1,619.00 | ¥1,627.00 | ¥1,595.00 | 46.40K |
| 2026-07-17 | ¥1,618.00 | +1.70% | ¥1,610.00 | ¥1,628.00 | ¥1,606.00 | 72.00K |
| 2026-07-16 | ¥1,591.00 | +1.21% | ¥1,575.00 | ¥1,608.00 | ¥1,572.00 | 76.10K |
| 2026-07-15 | ¥1,572.00 | +0.51% | ¥1,565.00 | ¥1,573.00 | ¥1,561.00 | 19.50K |
| 2026-07-14 | ¥1,564.00 | +1.36% | ¥1,550.00 | ¥1,573.00 | ¥1,550.00 | 32.20K |
| 2026-07-13 | ¥1,543.00 | +0.39% | ¥1,545.00 | ¥1,558.00 | ¥1,543.00 | 22.30K |
| 2026-07-10 | ¥1,537.00 | -0.84% | ¥1,548.00 | ¥1,550.00 | ¥1,532.00 | 45.70K |
| 2026-07-09 | ¥1,550.00 | -0.83% | ¥1,564.00 | ¥1,570.00 | ¥1,549.00 | 37.50K |
| 2026-07-08 | ¥1,563.00 | -0.64% | ¥1,572.00 | ¥1,579.00 | ¥1,563.00 | 31.40K |
| 2026-07-07 | ¥1,573.00 | +0.51% | ¥1,573.00 | ¥1,579.00 | ¥1,561.00 | 44.40K |
| 2026-07-06 | ¥1,565.00 | +1.23% | ¥1,554.00 | ¥1,575.00 | ¥1,553.00 | 46.70K |
| 2026-07-03 | ¥1,546.00 | +0.39% | ¥1,545.00 | ¥1,560.00 | ¥1,541.00 | 34.30K |
| 2026-07-02 | ¥1,540.00 | +1.85% | ¥1,515.00 | ¥1,549.00 | ¥1,515.00 | 37.20K |
| 2026-07-01 | ¥1,512.00 | -1.50% | ¥1,530.00 | ¥1,534.00 | ¥1,508.00 | 46.90K |
| 2026-06-30 | ¥1,535.00 | -1.73% | ¥1,572.00 | ¥1,572.00 | ¥1,535.00 | 39.70K |
| 2026-06-29 | ¥1,562.00 | +1.43% | ¥1,543.00 | ¥1,575.00 | ¥1,543.00 | 94.80K |
| 2026-06-26 | ¥1,540.00 | +0.85% | ¥1,540.00 | ¥1,542.00 | ¥1,525.00 | 31.20K |
| 2026-06-25 | ¥1,527.00 | +1.46% | ¥1,512.00 | ¥1,538.00 | ¥1,505.00 | 64.30K |
| 2026-06-24 | ¥1,505.00 | +0.13% | ¥1,503.00 | ¥1,514.00 | ¥1,503.00 | 21.70K |
| 2026-06-23 | ¥1,503.00 | -0.27% | ¥1,505.00 | ¥1,516.00 | ¥1,503.00 | 27.70K |
| 2026-06-22 | ¥1,507.00 | -0.53% | ¥1,519.00 | ¥1,523.00 | ¥1,505.00 | 27.50K |
| 2026-06-19 | ¥1,515.00 | +0.07% | ¥1,506.00 | ¥1,524.00 | ¥1,506.00 | 28.90K |
| 2026-06-18 | ¥1,514.00 | -0.53% | ¥1,522.00 | ¥1,530.00 | ¥1,505.00 | 44.60K |
| 2026-06-17 | ¥1,522.00 | 0.00% | ¥1,523.00 | ¥1,542.00 | ¥1,522.00 | 34.00K |
| 2026-06-16 | ¥1,522.00 | +0.07% | ¥1,534.00 | ¥1,534.00 | ¥1,516.00 | 26.20K |
| 2026-06-15 | ¥1,521.00 | -0.52% | ¥1,530.00 | ¥1,533.00 | ¥1,518.00 | 31.80K |
| 2026-06-12 | ¥1,529.00 | +0.79% | ¥1,525.00 | ¥1,532.00 | ¥1,517.00 | 53.70K |
| 2026-06-11 | ¥1,517.00 | +0.13% | ¥1,519.00 | ¥1,526.00 | ¥1,503.00 | 38.50K |
| 2026-06-10 | ¥1,515.00 | +1.00% | ¥1,500.00 | ¥1,528.00 | ¥1,500.00 | 62.00K |
| 2026-06-09 | ¥1,500.00 | +0.81% | ¥1,491.00 | ¥1,500.00 | ¥1,485.00 | 31.00K |
| 2026-06-08 | ¥1,488.00 | +0.20% | ¥1,482.00 | ¥1,492.00 | ¥1,477.00 | 43.20K |
| 2026-06-05 | ¥1,485.00 | +1.64% | ¥1,459.00 | ¥1,489.00 | ¥1,459.00 | 43.80K |
| 2026-06-04 | ¥1,461.00 | +0.76% | ¥1,451.00 | ¥1,464.00 | ¥1,446.00 | 32.50K |
| 2026-06-03 | ¥1,450.00 | +1.05% | ¥1,435.00 | ¥1,450.00 | ¥1,430.00 | 34.70K |
| 2026-06-02 | ¥1,435.00 | -0.55% | ¥1,443.00 | ¥1,445.00 | ¥1,434.00 | 35.20K |
| 2026-06-01 | ¥1,443.00 | -2.89% | ¥1,482.00 | ¥1,482.00 | ¥1,443.00 | 44.10K |
| 2026-05-29 | ¥1,486.00 | +2.13% | ¥1,455.00 | ¥1,492.00 | ¥1,450.00 | 55.90K |
| 2026-05-28 | ¥1,455.00 | +0.14% | ¥1,441.00 | ¥1,455.00 | ¥1,441.00 | 26.90K |
| 2026-05-27 | ¥1,453.00 | +0.76% | ¥1,459.00 | ¥1,459.00 | ¥1,440.00 | 39.60K |
| 2026-05-26 | ¥1,442.00 | +0.56% | ¥1,439.00 | ¥1,448.00 | ¥1,435.00 | 24.50K |
| 2026-05-25 | ¥1,434.00 | -0.90% | ¥1,451.00 | ¥1,455.00 | ¥1,433.00 | 36.40K |