ChatPlus Co.,Ltd. 598A
TSE · Japan · Technology Services
¥1,381.00-12.00 (-0.86%)
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 | ¥1,381.00 | -0.86% | ¥1,381.00 | ¥1,390.00 | ¥1,370.00 | 18.90K |
| 2026-10-01 | ¥1,393.00 | -2.04% | ¥1,414.00 | ¥1,424.00 | ¥1,393.00 | 23.30K |
| 2026-09-30 | ¥1,422.00 | +2.60% | ¥1,380.00 | ¥1,434.00 | ¥1,380.00 | 39.70K |
| 2026-09-29 | ¥1,386.00 | -1.14% | ¥1,391.00 | ¥1,403.00 | ¥1,362.00 | 33.60K |
| 2026-09-28 | ¥1,402.00 | -0.92% | ¥1,410.00 | ¥1,430.00 | ¥1,395.00 | 29.60K |
| 2026-09-25 | ¥1,415.00 | -1.87% | ¥1,445.00 | ¥1,445.00 | ¥1,406.00 | 34.00K |
| 2026-09-24 | ¥1,442.00 | +0.84% | ¥1,432.00 | ¥1,463.00 | ¥1,432.00 | 34.70K |
| 2026-09-18 | ¥1,430.00 | +0.42% | ¥1,416.00 | ¥1,463.00 | ¥1,415.00 | 36.70K |
| 2026-09-17 | ¥1,424.00 | -1.04% | ¥1,430.00 | ¥1,440.00 | ¥1,410.00 | 47.70K |
| 2026-09-16 | ¥1,439.00 | -0.48% | ¥1,450.00 | ¥1,471.00 | ¥1,420.00 | 48.00K |
| 2026-09-15 | ¥1,446.00 | +1.40% | ¥1,442.00 | ¥1,471.00 | ¥1,425.00 | 48.40K |
| 2026-09-14 | ¥1,426.00 | +0.56% | ¥1,400.00 | ¥1,444.00 | ¥1,375.00 | 65.30K |
| 2026-09-11 | ¥1,418.00 | -5.47% | ¥1,466.00 | ¥1,467.00 | ¥1,416.00 | 91.80K |
| 2026-09-10 | ¥1,500.00 | -5.00% | ¥1,578.00 | ¥1,578.00 | ¥1,479.00 | 122.80K |
| 2026-09-09 | ¥1,579.00 | -3.60% | ¥1,606.00 | ¥1,631.00 | ¥1,560.00 | 111.80K |
| 2026-09-08 | ¥1,638.00 | -2.96% | ¥1,655.00 | ¥1,758.00 | ¥1,623.00 | 294.20K |
| 2026-09-07 | ¥1,688.00 | -7.25% | ¥1,900.00 | ¥1,903.00 | ¥1,652.00 | 771.90K |
| 2026-09-04 | ¥1,820.00 | +17.88% | ¥1,532.00 | ¥1,944.00 | ¥1,506.00 | 1.44M |
| 2026-09-03 | ¥1,544.00 | +2.46% | ¥1,510.00 | ¥1,577.00 | ¥1,490.00 | 99.60K |
| 2026-09-02 | ¥1,507.00 | -3.09% | ¥1,515.00 | ¥1,547.00 | ¥1,480.00 | 79.30K |
| 2026-09-01 | ¥1,555.00 | -4.43% | ¥1,657.00 | ¥1,680.00 | ¥1,551.00 | 166.10K |
| 2026-08-31 | ¥1,627.00 | 0.00% | ¥1,684.00 | ¥1,858.00 | ¥1,602.00 | 491.20K |
| 2026-08-28 | ¥1,627.00 | +10.76% | ¥1,486.00 | ¥1,655.00 | ¥1,469.00 | 318.90K |
| 2026-08-27 | ¥1,469.00 | +1.94% | ¥1,463.00 | ¥1,490.00 | ¥1,430.00 | 91.80K |
| 2026-08-26 | ¥1,441.00 | +3.45% | ¥1,430.00 | ¥1,502.00 | ¥1,424.00 | 177.60K |
| 2026-08-25 | ¥1,393.00 | +0.65% | ¥1,385.00 | ¥1,393.00 | ¥1,348.00 | 26.90K |
| 2026-08-24 | ¥1,384.00 | +3.28% | ¥1,340.00 | ¥1,398.00 | ¥1,322.00 | 46.30K |
| 2026-08-21 | ¥1,340.00 | -1.47% | ¥1,330.00 | ¥1,345.00 | ¥1,320.00 | 43.10K |
| 2026-08-20 | ¥1,360.00 | +2.80% | ¥1,325.00 | ¥1,377.00 | ¥1,282.00 | 88.40K |
| 2026-08-19 | ¥1,323.00 | -6.50% | ¥1,385.00 | ¥1,385.00 | ¥1,310.00 | 146.20K |
| 2026-08-18 | ¥1,415.00 | -6.04% | ¥1,502.00 | ¥1,502.00 | ¥1,399.00 | 174.50K |
| 2026-08-17 | ¥1,506.00 | -1.89% | ¥1,540.00 | ¥1,540.00 | ¥1,502.00 | 104.10K |
| 2026-08-14 | ¥1,535.00 | -10.50% | ¥1,501.00 | ¥1,546.00 | ¥1,499.00 | 309.40K |
| 2026-08-13 | ¥1,715.00 | +3.13% | ¥1,670.00 | ¥1,801.00 | ¥1,629.00 | 242.10K |
| 2026-08-12 | ¥1,663.00 | +5.45% | ¥1,581.00 | ¥1,672.00 | ¥1,581.00 | 92.20K |
| 2026-08-10 | ¥1,577.00 | +2.47% | ¥1,570.00 | ¥1,644.00 | ¥1,532.00 | 118.80K |
| 2026-08-07 | ¥1,539.00 | +0.07% | ¥1,540.00 | ¥1,563.00 | ¥1,500.00 | 56.30K |
| 2026-08-06 | ¥1,538.00 | -4.35% | ¥1,605.00 | ¥1,609.00 | ¥1,538.00 | 67.40K |
| 2026-08-05 | ¥1,608.00 | +0.56% | ¥1,612.00 | ¥1,615.00 | ¥1,559.00 | 81.40K |
| 2026-08-04 | ¥1,599.00 | +2.96% | ¥1,546.00 | ¥1,602.00 | ¥1,523.00 | 75.90K |
| 2026-08-03 | ¥1,553.00 | -0.51% | ¥1,529.00 | ¥1,561.00 | ¥1,483.00 | 73.80K |
| 2026-07-31 | ¥1,561.00 | +4.55% | ¥1,542.00 | ¥1,590.00 | ¥1,525.00 | 143.20K |
| 2026-07-30 | ¥1,493.00 | +0.67% | ¥1,500.00 | ¥1,560.00 | ¥1,460.00 | 147.70K |
| 2026-07-29 | ¥1,483.00 | -6.67% | ¥1,559.00 | ¥1,588.00 | ¥1,448.00 | 217.60K |
| 2026-07-28 | ¥1,589.00 | -4.33% | ¥1,672.00 | ¥1,853.00 | ¥1,589.00 | 907.30K |
| 2026-07-27 | ¥1,661.00 | -8.38% | ¥1,800.00 | ¥1,813.00 | ¥1,651.00 | 292.30K |
| 2026-07-24 | ¥1,813.00 | -11.56% | ¥1,953.00 | ¥2,087.00 | ¥1,809.00 | 541.80K |
| 2026-07-23 | ¥2,050.00 | -10.25% | ¥2,184.00 | ¥2,297.00 | ¥2,035.00 | 1.93M |
| 2026-07-22 | ¥2,284.00 | -17.96% | ¥2,284.00 | ¥2,285.00 | ¥2,284.00 | 306.00K |
| 2026-07-21 | ¥2,784.00 | +21.89% | ¥2,034.00 | ¥2,784.00 | ¥2,034.00 | 3.54M |
| 2026-07-17 | ¥2,284.00 | -17.96% | ¥2,700.00 | ¥2,784.00 | ¥2,284.00 | 650.90K |
| 2026-07-16 | ¥2,784.00 | — | ¥2,284.00 | ¥2,784.00 | ¥2,284.00 | 772.20K |