CHANGE Holdings,Inc. 3962
TSE · Japan · Technology Services
¥996.00-19.00 (-1.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,015.00 | +2.01% | ¥993.00 | ¥1,015.00 | ¥988.00 | 176.80K |
| 2026-09-30 | ¥995.00 | +0.61% | ¥988.00 | ¥995.00 | ¥986.00 | 110.90K |
| 2026-09-29 | ¥989.00 | -0.90% | ¥999.00 | ¥1,002.00 | ¥988.00 | 169.20K |
| 2026-09-28 | ¥998.00 | -0.30% | ¥1,003.00 | ¥1,007.00 | ¥995.00 | 139.50K |
| 2026-09-25 | ¥1,001.00 | +0.91% | ¥990.00 | ¥1,001.00 | ¥989.00 | 146.70K |
| 2026-09-24 | ¥992.00 | -1.39% | ¥1,001.00 | ¥1,005.00 | ¥992.00 | 178.30K |
| 2026-09-18 | ¥1,006.00 | +0.10% | ¥1,005.00 | ¥1,015.00 | ¥1,000.00 | 132.10K |
| 2026-09-17 | ¥1,005.00 | +1.21% | ¥993.00 | ¥1,005.00 | ¥993.00 | 146.40K |
| 2026-09-16 | ¥993.00 | -0.10% | ¥994.00 | ¥994.00 | ¥984.00 | 84.60K |
| 2026-09-15 | ¥994.00 | +0.40% | ¥991.00 | ¥995.00 | ¥983.00 | 148.30K |
| 2026-09-14 | ¥990.00 | +3.45% | ¥958.00 | ¥990.00 | ¥955.00 | 104.10K |
| 2026-09-11 | ¥957.00 | -1.34% | ¥967.00 | ¥967.00 | ¥953.00 | 153.10K |
| 2026-09-10 | ¥970.00 | +0.41% | ¥960.00 | ¥970.00 | ¥956.00 | 110.30K |
| 2026-09-09 | ¥966.00 | -1.93% | ¥980.00 | ¥980.00 | ¥960.00 | 239.90K |
| 2026-09-08 | ¥985.00 | -0.61% | ¥990.00 | ¥992.00 | ¥980.00 | 172.10K |
| 2026-09-07 | ¥991.00 | -2.84% | ¥1,020.00 | ¥1,020.00 | ¥991.00 | 177.50K |
| 2026-09-04 | ¥1,020.00 | +2.00% | ¥1,011.00 | ¥1,022.00 | ¥1,005.00 | 167.60K |
| 2026-09-03 | ¥1,000.00 | 0.00% | ¥1,004.00 | ¥1,010.00 | ¥998.00 | 138.70K |
| 2026-09-02 | ¥1,000.00 | -2.44% | ¥1,020.00 | ¥1,020.00 | ¥999.00 | 179.00K |
| 2026-09-01 | ¥1,025.00 | -0.58% | ¥1,032.00 | ¥1,038.00 | ¥1,015.00 | 223.90K |
| 2026-08-31 | ¥1,031.00 | +0.29% | ¥1,041.00 | ¥1,043.00 | ¥1,030.00 | 282.00K |
| 2026-08-28 | ¥1,028.00 | +2.49% | ¥1,010.00 | ¥1,028.00 | ¥1,006.00 | 252.60K |
| 2026-08-27 | ¥1,003.00 | -0.20% | ¥1,005.00 | ¥1,010.00 | ¥996.00 | 166.30K |
| 2026-08-26 | ¥1,005.00 | -0.40% | ¥1,010.00 | ¥1,019.00 | ¥1,001.00 | 153.40K |
| 2026-08-25 | ¥1,009.00 | +0.20% | ¥1,007.00 | ¥1,009.00 | ¥1,000.00 | 135.70K |
| 2026-08-24 | ¥1,007.00 | -0.30% | ¥1,010.00 | ¥1,024.00 | ¥1,003.00 | 192.20K |
| 2026-08-21 | ¥1,010.00 | -0.30% | ¥1,006.00 | ¥1,013.00 | ¥1,001.00 | 203.70K |
| 2026-08-20 | ¥1,013.00 | +4.33% | ¥981.00 | ¥1,013.00 | ¥980.00 | 352.20K |
| 2026-08-19 | ¥971.00 | -1.42% | ¥990.00 | ¥992.00 | ¥962.00 | 216.00K |
| 2026-08-18 | ¥985.00 | +1.44% | ¥966.00 | ¥988.00 | ¥961.00 | 296.20K |
| 2026-08-17 | ¥971.00 | +1.15% | ¥961.00 | ¥977.00 | ¥951.00 | 350.00K |
| 2026-08-14 | ¥960.00 | -3.32% | ¥934.00 | ¥965.00 | ¥925.00 | 577.20K |
| 2026-08-13 | ¥993.00 | +1.12% | ¥983.00 | ¥993.00 | ¥974.00 | 309.60K |
| 2026-08-12 | ¥982.00 | +0.92% | ¥977.00 | ¥984.00 | ¥971.00 | 215.40K |
| 2026-08-10 | ¥973.00 | +2.21% | ¥957.00 | ¥974.00 | ¥946.00 | 181.20K |
| 2026-08-07 | ¥952.00 | -0.73% | ¥958.00 | ¥959.00 | ¥945.00 | 202.50K |
| 2026-08-06 | ¥959.00 | +0.84% | ¥948.00 | ¥961.00 | ¥940.00 | 205.20K |
| 2026-08-05 | ¥951.00 | +1.60% | ¥937.00 | ¥956.00 | ¥936.00 | 156.40K |
| 2026-08-04 | ¥936.00 | -2.70% | ¥968.00 | ¥968.00 | ¥936.00 | 222.70K |
| 2026-08-03 | ¥962.00 | +0.21% | ¥957.00 | ¥962.00 | ¥932.00 | 289.20K |
| 2026-07-31 | ¥960.00 | -2.04% | ¥975.00 | ¥980.00 | ¥957.00 | 317.20K |
| 2026-07-30 | ¥980.00 | +2.08% | ¥962.00 | ¥985.00 | ¥961.00 | 427.60K |
| 2026-07-29 | ¥960.00 | +3.23% | ¥945.00 | ¥960.00 | ¥930.00 | 477.90K |
| 2026-07-28 | ¥930.00 | -0.53% | ¥937.00 | ¥943.00 | ¥922.00 | 306.60K |
| 2026-07-27 | ¥935.00 | +2.19% | ¥920.00 | ¥941.00 | ¥916.00 | 305.90K |
| 2026-07-24 | ¥915.00 | -0.65% | ¥915.00 | ¥920.00 | ¥907.00 | 229.70K |
| 2026-07-23 | ¥921.00 | -2.13% | ¥930.00 | ¥939.00 | ¥916.00 | 335.20K |
| 2026-07-22 | ¥941.00 | -1.26% | ¥944.00 | ¥951.00 | ¥922.00 | 404.40K |
| 2026-07-21 | ¥953.00 | -2.16% | ¥959.00 | ¥966.00 | ¥941.00 | 421.70K |
| 2026-07-17 | ¥974.00 | +0.41% | ¥965.00 | ¥980.00 | ¥962.00 | 320.90K |
| 2026-07-16 | ¥970.00 | +0.21% | ¥974.00 | ¥976.00 | ¥962.00 | 265.10K |
| 2026-07-15 | ¥968.00 | +0.94% | ¥968.00 | ¥969.00 | ¥939.00 | 263.90K |
| 2026-07-14 | ¥959.00 | +0.42% | ¥955.00 | ¥965.00 | ¥947.00 | 253.40K |
| 2026-07-13 | ¥955.00 | +2.36% | ¥936.00 | ¥957.00 | ¥935.00 | 294.00K |
| 2026-07-10 | ¥933.00 | +1.63% | ¥925.00 | ¥936.00 | ¥919.00 | 172.40K |
| 2026-07-09 | ¥918.00 | +0.11% | ¥913.00 | ¥922.00 | ¥911.00 | 127.10K |
| 2026-07-08 | ¥917.00 | -0.54% | ¥924.00 | ¥927.00 | ¥911.00 | 188.90K |
| 2026-07-07 | ¥922.00 | +0.33% | ¥921.00 | ¥932.00 | ¥918.00 | 181.70K |
| 2026-07-06 | ¥919.00 | +0.55% | ¥919.00 | ¥927.00 | ¥912.00 | 201.00K |
| 2026-07-03 | ¥914.00 | -0.33% | ¥922.00 | ¥930.00 | ¥910.00 | 213.80K |
| 2026-07-02 | ¥917.00 | +2.69% | ¥908.00 | ¥925.00 | ¥904.00 | 355.40K |
| 2026-07-01 | ¥893.00 | -1.11% | ¥903.00 | ¥905.00 | ¥893.00 | 409.50K |
| 2026-06-30 | ¥903.00 | -1.31% | ¥915.00 | ¥916.00 | ¥901.00 | 207.80K |
| 2026-06-29 | ¥915.00 | -2.35% | ¥901.00 | ¥915.00 | ¥899.00 | 453.20K |
| 2026-06-26 | ¥937.00 | -0.32% | ¥941.00 | ¥943.00 | ¥928.00 | 278.10K |
| 2026-06-25 | ¥940.00 | +2.17% | ¥928.00 | ¥940.00 | ¥921.00 | 163.10K |
| 2026-06-24 | ¥920.00 | -0.22% | ¥922.00 | ¥927.00 | ¥916.00 | 143.80K |
| 2026-06-23 | ¥922.00 | -1.71% | ¥939.00 | ¥939.00 | ¥915.00 | 247.80K |
| 2026-06-22 | ¥938.00 | +1.30% | ¥930.00 | ¥943.00 | ¥928.00 | 144.80K |
| 2026-06-19 | ¥926.00 | -0.54% | ¥932.00 | ¥934.00 | ¥918.00 | 302.80K |
| 2026-06-18 | ¥931.00 | -0.85% | ¥940.00 | ¥946.00 | ¥930.00 | 143.50K |
| 2026-06-17 | ¥939.00 | +0.86% | ¥936.00 | ¥951.00 | ¥934.00 | 142.10K |
| 2026-06-16 | ¥931.00 | -1.17% | ¥945.00 | ¥947.00 | ¥931.00 | 110.10K |
| 2026-06-15 | ¥942.00 | +1.51% | ¥935.00 | ¥943.00 | ¥932.00 | 179.40K |
| 2026-06-12 | ¥928.00 | +0.76% | ¥927.00 | ¥929.00 | ¥920.00 | 166.90K |
| 2026-06-11 | ¥921.00 | -1.60% | ¥932.00 | ¥933.00 | ¥920.00 | 157.50K |
| 2026-06-10 | ¥936.00 | +0.86% | ¥929.00 | ¥942.00 | ¥926.00 | 149.30K |
| 2026-06-09 | ¥928.00 | +1.75% | ¥918.00 | ¥940.00 | ¥917.00 | 219.80K |
| 2026-06-08 | ¥912.00 | -0.44% | ¥916.00 | ¥928.00 | ¥910.00 | 280.70K |
| 2026-06-05 | ¥916.00 | +1.78% | ¥903.00 | ¥926.00 | ¥903.00 | 215.10K |
| 2026-06-04 | ¥900.00 | -1.75% | ¥911.00 | ¥912.00 | ¥900.00 | 343.80K |
| 2026-06-03 | ¥916.00 | -0.54% | ¥920.00 | ¥940.00 | ¥915.00 | 314.10K |
| 2026-06-02 | ¥921.00 | +0.55% | ¥914.00 | ¥926.00 | ¥904.00 | 412.70K |
| 2026-06-01 | ¥916.00 | -1.93% | ¥949.00 | ¥953.00 | ¥910.00 | 646.40K |
| 2026-05-29 | ¥934.00 | -4.01% | ¥977.00 | ¥994.00 | ¥934.00 | 1.74M |
| 2026-05-28 | ¥973.00 | -0.10% | ¥973.00 | ¥978.00 | ¥959.00 | 249.20K |
| 2026-05-27 | ¥974.00 | +1.46% | ¥957.00 | ¥974.00 | ¥945.00 | 221.20K |
| 2026-05-26 | ¥960.00 | +1.16% | ¥950.00 | ¥960.00 | ¥941.00 | 230.90K |
| 2026-05-25 | ¥949.00 | -3.26% | ¥981.00 | ¥984.00 | ¥948.00 | 250.00K |
| 2026-05-22 | ¥981.00 | +0.10% | ¥984.00 | ¥984.00 | ¥957.00 | 313.10K |