Chori Co., Ltd. 8014
TSE · Japan · Process Industries
¥4,035.00-80.00 (-1.94%)
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 | ¥4,035.00 | -1.94% | ¥4,080.00 | ¥4,090.00 | ¥4,025.00 | 26.50K |
| 2026-10-01 | ¥4,115.00 | -0.96% | ¥4,125.00 | ¥4,135.00 | ¥4,110.00 | 21.90K |
| 2026-09-30 | ¥4,155.00 | +0.61% | ¥4,150.00 | ¥4,170.00 | ¥4,125.00 | 17.70K |
| 2026-09-29 | ¥4,130.00 | -2.59% | ¥4,130.00 | ¥4,160.00 | ¥4,095.00 | 31.60K |
| 2026-09-28 | ¥4,240.00 | -0.24% | ¥4,285.00 | ¥4,290.00 | ¥4,225.00 | 32.80K |
| 2026-09-25 | ¥4,250.00 | +0.12% | ¥4,245.00 | ¥4,260.00 | ¥4,205.00 | 28.10K |
| 2026-09-24 | ¥4,245.00 | -0.12% | ¥4,280.00 | ¥4,280.00 | ¥4,225.00 | 28.50K |
| 2026-09-18 | ¥4,250.00 | -1.05% | ¥4,295.00 | ¥4,295.00 | ¥4,250.00 | 37.00K |
| 2026-09-17 | ¥4,295.00 | +1.42% | ¥4,235.00 | ¥4,295.00 | ¥4,235.00 | 31.70K |
| 2026-09-16 | ¥4,235.00 | +0.71% | ¥4,195.00 | ¥4,250.00 | ¥4,195.00 | 12.90K |
| 2026-09-15 | ¥4,205.00 | -0.36% | ¥4,230.00 | ¥4,230.00 | ¥4,190.00 | 19.60K |
| 2026-09-14 | ¥4,220.00 | +0.36% | ¥4,165.00 | ¥4,220.00 | ¥4,165.00 | 20.40K |
| 2026-09-11 | ¥4,205.00 | +1.20% | ¥4,130.00 | ¥4,210.00 | ¥4,110.00 | 40.40K |
| 2026-09-10 | ¥4,155.00 | -0.72% | ¥4,155.00 | ¥4,180.00 | ¥4,135.00 | 19.60K |
| 2026-09-09 | ¥4,185.00 | +1.33% | ¥4,130.00 | ¥4,185.00 | ¥4,120.00 | 32.20K |
| 2026-09-08 | ¥4,130.00 | -3.28% | ¥4,235.00 | ¥4,245.00 | ¥4,110.00 | 31.60K |
| 2026-09-07 | ¥4,270.00 | -1.61% | ¥4,335.00 | ¥4,360.00 | ¥4,270.00 | 23.90K |
| 2026-09-04 | ¥4,340.00 | 0.00% | ¥4,345.00 | ¥4,365.00 | ¥4,300.00 | 44.40K |
| 2026-09-03 | ¥4,340.00 | +2.24% | ¥4,230.00 | ¥4,395.00 | ¥4,230.00 | 65.30K |
| 2026-09-02 | ¥4,245.00 | -1.74% | ¥4,270.00 | ¥4,280.00 | ¥4,225.00 | 43.20K |
| 2026-09-01 | ¥4,320.00 | +1.17% | ¥4,270.00 | ¥4,320.00 | ¥4,270.00 | 43.60K |
| 2026-08-31 | ¥4,270.00 | +0.35% | ¥4,230.00 | ¥4,270.00 | ¥4,175.00 | 43.60K |
| 2026-08-28 | ¥4,255.00 | -0.47% | ¥4,255.00 | ¥4,290.00 | ¥4,225.00 | 42.90K |
| 2026-08-27 | ¥4,275.00 | -0.70% | ¥4,270.00 | ¥4,295.00 | ¥4,250.00 | 30.30K |
| 2026-08-26 | ¥4,305.00 | -1.15% | ¥4,375.00 | ¥4,390.00 | ¥4,280.00 | 50.00K |
| 2026-08-25 | ¥4,355.00 | 0.00% | ¥4,355.00 | ¥4,415.00 | ¥4,335.00 | 60.00K |
| 2026-08-24 | ¥4,355.00 | +2.23% | ¥4,270.00 | ¥4,355.00 | ¥4,245.00 | 83.50K |
| 2026-08-21 | ¥4,260.00 | +1.79% | ¥4,185.00 | ¥4,290.00 | ¥4,175.00 | 104.50K |
| 2026-08-20 | ¥4,185.00 | 0.00% | ¥4,155.00 | ¥4,195.00 | ¥4,120.00 | 63.90K |
| 2026-08-19 | ¥4,185.00 | +0.97% | ¥4,095.00 | ¥4,215.00 | ¥4,045.00 | 122.50K |
| 2026-08-18 | ¥4,145.00 | 0.00% | ¥4,130.00 | ¥4,195.00 | ¥4,125.00 | 47.20K |
| 2026-08-17 | ¥4,145.00 | -0.24% | ¥4,155.00 | ¥4,190.00 | ¥4,125.00 | 47.30K |
| 2026-08-14 | ¥4,155.00 | +0.36% | ¥4,115.00 | ¥4,175.00 | ¥4,110.00 | 36.10K |
| 2026-08-13 | ¥4,140.00 | 0.00% | ¥4,120.00 | ¥4,160.00 | ¥4,100.00 | 37.30K |
| 2026-08-12 | ¥4,140.00 | +0.85% | ¥4,105.00 | ¥4,145.00 | ¥4,070.00 | 51.20K |
| 2026-08-10 | ¥4,105.00 | +0.61% | ¥4,080.00 | ¥4,150.00 | ¥4,030.00 | 51.80K |
| 2026-08-07 | ¥4,080.00 | +1.75% | ¥4,010.00 | ¥4,085.00 | ¥4,010.00 | 40.40K |
| 2026-08-06 | ¥4,010.00 | +1.13% | ¥3,930.00 | ¥4,015.00 | ¥3,930.00 | 34.00K |
| 2026-08-05 | ¥3,965.00 | +1.54% | ¥3,935.00 | ¥3,970.00 | ¥3,930.00 | 28.30K |
| 2026-08-04 | ¥3,905.00 | +0.77% | ¥3,900.00 | ¥3,955.00 | ¥3,900.00 | 41.80K |
| 2026-08-03 | ¥3,875.00 | -0.77% | ¥3,900.00 | ¥3,905.00 | ¥3,825.00 | 47.40K |
| 2026-07-31 | ¥3,905.00 | -1.14% | ¥3,925.00 | ¥3,955.00 | ¥3,820.00 | 70.40K |
| 2026-07-30 | ¥3,950.00 | -0.63% | ¥3,910.00 | ¥4,065.00 | ¥3,890.00 | 82.10K |
| 2026-07-29 | ¥3,975.00 | +1.53% | ¥3,940.00 | ¥3,975.00 | ¥3,915.00 | 30.10K |
| 2026-07-28 | ¥3,915.00 | -1.63% | ¥3,955.00 | ¥3,985.00 | ¥3,890.00 | 30.70K |
| 2026-07-27 | ¥3,980.00 | +1.27% | ¥3,915.00 | ¥3,980.00 | ¥3,915.00 | 32.80K |
| 2026-07-24 | ¥3,930.00 | -0.88% | ¥3,940.00 | ¥3,940.00 | ¥3,905.00 | 18.80K |
| 2026-07-23 | ¥3,965.00 | +0.51% | ¥3,935.00 | ¥4,000.00 | ¥3,930.00 | 31.60K |
| 2026-07-22 | ¥3,945.00 | +1.02% | ¥3,950.00 | ¥3,955.00 | ¥3,905.00 | 19.50K |
| 2026-07-21 | ¥3,905.00 | +0.64% | ¥3,880.00 | ¥3,930.00 | ¥3,870.00 | 27.70K |
| 2026-07-17 | ¥3,880.00 | -0.77% | ¥3,910.00 | ¥3,950.00 | ¥3,840.00 | 45.30K |
| 2026-07-16 | ¥3,910.00 | -0.13% | ¥3,905.00 | ¥3,945.00 | ¥3,905.00 | 17.20K |
| 2026-07-15 | ¥3,915.00 | +0.26% | ¥3,915.00 | ¥3,945.00 | ¥3,905.00 | 28.40K |
| 2026-07-14 | ¥3,905.00 | +0.77% | ¥3,900.00 | ¥3,910.00 | ¥3,875.00 | 18.30K |
| 2026-07-13 | ¥3,875.00 | +0.26% | ¥3,895.00 | ¥3,940.00 | ¥3,855.00 | 32.00K |
| 2026-07-10 | ¥3,865.00 | -1.28% | ¥3,940.00 | ¥3,950.00 | ¥3,860.00 | 25.10K |
| 2026-07-09 | ¥3,915.00 | +0.13% | ¥3,910.00 | ¥3,930.00 | ¥3,880.00 | 25.20K |
| 2026-07-08 | ¥3,910.00 | +0.26% | ¥3,905.00 | ¥3,960.00 | ¥3,905.00 | 28.60K |
| 2026-07-07 | ¥3,900.00 | -1.52% | ¥3,960.00 | ¥3,975.00 | ¥3,900.00 | 27.50K |
| 2026-07-06 | ¥3,960.00 | +0.64% | ¥3,970.00 | ¥4,000.00 | ¥3,935.00 | 18.00K |
| 2026-07-03 | ¥3,935.00 | +0.51% | ¥3,925.00 | ¥3,960.00 | ¥3,925.00 | 26.20K |
| 2026-07-02 | ¥3,915.00 | +0.90% | ¥3,940.00 | ¥3,950.00 | ¥3,895.00 | 16.10K |
| 2026-07-01 | ¥3,880.00 | +0.91% | ¥3,840.00 | ¥3,915.00 | ¥3,840.00 | 25.70K |
| 2026-06-30 | ¥3,845.00 | -0.90% | ¥3,900.00 | ¥3,900.00 | ¥3,840.00 | 17.00K |
| 2026-06-29 | ¥3,880.00 | +0.78% | ¥3,850.00 | ¥3,895.00 | ¥3,835.00 | 30.80K |
| 2026-06-26 | ¥3,850.00 | +0.79% | ¥3,820.00 | ¥3,850.00 | ¥3,780.00 | 18.40K |
| 2026-06-25 | ¥3,820.00 | -0.13% | ¥3,865.00 | ¥3,865.00 | ¥3,800.00 | 24.90K |
| 2026-06-24 | ¥3,825.00 | +0.66% | ¥3,800.00 | ¥3,835.00 | ¥3,765.00 | 23.50K |
| 2026-06-23 | ¥3,800.00 | -0.91% | ¥3,840.00 | ¥3,860.00 | ¥3,800.00 | 22.40K |
| 2026-06-22 | ¥3,835.00 | +0.79% | ¥3,800.00 | ¥3,850.00 | ¥3,775.00 | 31.30K |
| 2026-06-19 | ¥3,805.00 | -1.30% | ¥3,825.00 | ¥3,865.00 | ¥3,805.00 | 30.90K |
| 2026-06-18 | ¥3,855.00 | -0.39% | ¥3,900.00 | ¥3,900.00 | ¥3,810.00 | 29.80K |
| 2026-06-17 | ¥3,870.00 | -0.90% | ¥3,900.00 | ¥3,950.00 | ¥3,870.00 | 30.80K |
| 2026-06-16 | ¥3,905.00 | -1.14% | ¥3,940.00 | ¥3,940.00 | ¥3,880.00 | 19.10K |
| 2026-06-15 | ¥3,950.00 | +1.02% | ¥3,920.00 | ¥3,995.00 | ¥3,915.00 | 20.00K |
| 2026-06-12 | ¥3,910.00 | +0.77% | ¥3,925.00 | ¥3,950.00 | ¥3,890.00 | 26.60K |
| 2026-06-11 | ¥3,880.00 | -0.64% | ¥3,925.00 | ¥3,925.00 | ¥3,820.00 | 15.80K |
| 2026-06-10 | ¥3,905.00 | -1.51% | ¥3,910.00 | ¥3,950.00 | ¥3,885.00 | 31.10K |
| 2026-06-09 | ¥3,965.00 | +3.80% | ¥3,890.00 | ¥4,000.00 | ¥3,890.00 | 49.90K |
| 2026-06-08 | ¥3,820.00 | -1.55% | ¥3,800.00 | ¥3,850.00 | ¥3,785.00 | 30.10K |
| 2026-06-05 | ¥3,880.00 | 0.00% | ¥3,875.00 | ¥3,920.00 | ¥3,850.00 | 19.80K |
| 2026-06-04 | ¥3,880.00 | -3.24% | ¥3,950.00 | ¥3,975.00 | ¥3,880.00 | 21.00K |
| 2026-06-03 | ¥4,010.00 | +2.82% | ¥3,905.00 | ¥4,010.00 | ¥3,870.00 | 27.00K |
| 2026-06-02 | ¥3,900.00 | -2.38% | ¥3,930.00 | ¥3,945.00 | ¥3,870.00 | 29.60K |
| 2026-06-01 | ¥3,995.00 | -2.56% | ¥4,075.00 | ¥4,075.00 | ¥3,975.00 | 30.40K |
| 2026-05-29 | ¥4,100.00 | +0.49% | ¥4,085.00 | ¥4,165.00 | ¥4,075.00 | 18.20K |
| 2026-05-28 | ¥4,080.00 | -0.49% | ¥4,070.00 | ¥4,105.00 | ¥4,040.00 | 25.70K |
| 2026-05-27 | ¥4,100.00 | -0.85% | ¥4,110.00 | ¥4,110.00 | ¥4,055.00 | 24.90K |
| 2026-05-26 | ¥4,135.00 | -0.48% | ¥4,160.00 | ¥4,160.00 | ¥4,085.00 | 20.10K |
| 2026-05-25 | ¥4,155.00 | +1.22% | ¥4,110.00 | ¥4,180.00 | ¥4,110.00 | 29.60K |