Chuo Warehouse Co., Ltd. 9319
TSE · Japan · Transportation
¥1,701.00-44.00 (-2.52%)
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 | ¥1,701.00 | -2.52% | ¥1,725.00 | ¥1,726.00 | ¥1,688.00 | 21.80K |
| 2026-10-01 | ¥1,745.00 | -1.47% | ¥1,749.00 | ¥1,758.00 | ¥1,724.00 | 21.00K |
| 2026-09-30 | ¥1,771.00 | +0.28% | ¥1,755.00 | ¥1,783.00 | ¥1,743.00 | 19.60K |
| 2026-09-29 | ¥1,766.00 | -3.55% | ¥1,816.00 | ¥1,816.00 | ¥1,746.00 | 53.70K |
| 2026-09-28 | ¥1,831.00 | +1.72% | ¥1,812.00 | ¥1,831.00 | ¥1,796.00 | 70.50K |
| 2026-09-25 | ¥1,800.00 | -0.33% | ¥1,809.00 | ¥1,810.00 | ¥1,790.00 | 31.20K |
| 2026-09-24 | ¥1,806.00 | -0.11% | ¥1,825.00 | ¥1,825.00 | ¥1,800.00 | 97.80K |
| 2026-09-18 | ¥1,808.00 | -1.53% | ¥1,836.00 | ¥1,838.00 | ¥1,808.00 | 38.10K |
| 2026-09-17 | ¥1,836.00 | +0.38% | ¥1,828.00 | ¥1,845.00 | ¥1,823.00 | 23.60K |
| 2026-09-16 | ¥1,829.00 | +1.05% | ¥1,810.00 | ¥1,829.00 | ¥1,810.00 | 20.30K |
| 2026-09-15 | ¥1,810.00 | +1.29% | ¥1,787.00 | ¥1,824.00 | ¥1,782.00 | 21.50K |
| 2026-09-14 | ¥1,787.00 | +1.71% | ¥1,759.00 | ¥1,798.00 | ¥1,751.00 | 22.50K |
| 2026-09-11 | ¥1,757.00 | +0.23% | ¥1,727.00 | ¥1,768.00 | ¥1,727.00 | 22.90K |
| 2026-09-10 | ¥1,753.00 | +0.23% | ¥1,740.00 | ¥1,761.00 | ¥1,739.00 | 15.40K |
| 2026-09-09 | ¥1,749.00 | -0.63% | ¥1,759.00 | ¥1,762.00 | ¥1,740.00 | 13.60K |
| 2026-09-08 | ¥1,760.00 | -0.96% | ¥1,777.00 | ¥1,785.00 | ¥1,760.00 | 16.10K |
| 2026-09-07 | ¥1,777.00 | -1.11% | ¥1,797.00 | ¥1,807.00 | ¥1,777.00 | 17.50K |
| 2026-09-04 | ¥1,797.00 | -1.26% | ¥1,807.00 | ¥1,830.00 | ¥1,797.00 | 13.40K |
| 2026-09-03 | ¥1,820.00 | 0.00% | ¥1,833.00 | ¥1,843.00 | ¥1,815.00 | 12.80K |
| 2026-09-02 | ¥1,820.00 | -0.71% | ¥1,799.00 | ¥1,833.00 | ¥1,799.00 | 21.20K |
| 2026-09-01 | ¥1,833.00 | +0.44% | ¥1,825.00 | ¥1,838.00 | ¥1,799.00 | 25.80K |
| 2026-08-31 | ¥1,825.00 | +0.27% | ¥1,806.00 | ¥1,829.00 | ¥1,804.00 | 21.10K |
| 2026-08-28 | ¥1,820.00 | -1.46% | ¥1,818.00 | ¥1,853.00 | ¥1,818.00 | 14.30K |
| 2026-08-27 | ¥1,847.00 | 0.00% | ¥1,844.00 | ¥1,851.00 | ¥1,820.00 | 17.00K |
| 2026-08-26 | ¥1,847.00 | +2.27% | ¥1,806.00 | ¥1,856.00 | ¥1,806.00 | 19.90K |
| 2026-08-25 | ¥1,806.00 | -0.11% | ¥1,808.00 | ¥1,829.00 | ¥1,800.00 | 16.20K |
| 2026-08-24 | ¥1,808.00 | -1.53% | ¥1,796.00 | ¥1,840.00 | ¥1,796.00 | 17.60K |
| 2026-08-21 | ¥1,836.00 | +0.99% | ¥1,814.00 | ¥1,845.00 | ¥1,814.00 | 15.00K |
| 2026-08-20 | ¥1,818.00 | 0.00% | ¥1,818.00 | ¥1,841.00 | ¥1,796.00 | 17.90K |
| 2026-08-19 | ¥1,818.00 | -1.68% | ¥1,849.00 | ¥1,864.00 | ¥1,790.00 | 22.10K |
| 2026-08-18 | ¥1,849.00 | -0.75% | ¥1,843.00 | ¥1,870.00 | ¥1,817.00 | 19.40K |
| 2026-08-17 | ¥1,863.00 | -1.43% | ¥1,850.00 | ¥1,880.00 | ¥1,847.00 | 25.60K |
| 2026-08-14 | ¥1,890.00 | +6.30% | ¥1,757.00 | ¥1,895.00 | ¥1,754.00 | 58.40K |
| 2026-08-13 | ¥1,778.00 | +2.42% | ¥1,740.00 | ¥1,793.00 | ¥1,740.00 | 30.30K |
| 2026-08-12 | ¥1,736.00 | +1.17% | ¥1,734.00 | ¥1,751.00 | ¥1,722.00 | 29.90K |
| 2026-08-10 | ¥1,716.00 | +1.48% | ¥1,691.00 | ¥1,730.00 | ¥1,688.00 | 20.80K |
| 2026-08-07 | ¥1,691.00 | 0.00% | ¥1,691.00 | ¥1,727.00 | ¥1,691.00 | 24.20K |
| 2026-08-06 | ¥1,691.00 | -2.37% | ¥1,716.00 | ¥1,744.00 | ¥1,686.00 | 37.90K |
| 2026-08-05 | ¥1,732.00 | +0.93% | ¥1,720.00 | ¥1,736.00 | ¥1,706.00 | 25.60K |
| 2026-08-04 | ¥1,716.00 | -1.66% | ¥1,733.00 | ¥1,736.00 | ¥1,701.00 | 28.50K |
| 2026-08-03 | ¥1,745.00 | -3.06% | ¥1,786.00 | ¥1,786.00 | ¥1,717.00 | 39.90K |
| 2026-07-31 | ¥1,800.00 | -2.44% | ¥1,850.00 | ¥1,850.00 | ¥1,790.00 | 23.10K |
| 2026-07-30 | ¥1,845.00 | -1.39% | ¥1,843.00 | ¥1,867.00 | ¥1,828.00 | 21.20K |
| 2026-07-29 | ¥1,871.00 | +1.74% | ¥1,839.00 | ¥1,872.00 | ¥1,829.00 | 23.50K |
| 2026-07-28 | ¥1,839.00 | -1.34% | ¥1,864.00 | ¥1,864.00 | ¥1,808.00 | 26.80K |
| 2026-07-27 | ¥1,864.00 | +0.11% | ¥1,854.00 | ¥1,886.00 | ¥1,847.00 | 23.10K |
| 2026-07-24 | ¥1,862.00 | -0.96% | ¥1,880.00 | ¥1,885.00 | ¥1,858.00 | 19.30K |
| 2026-07-23 | ¥1,880.00 | +0.59% | ¥1,888.00 | ¥1,888.00 | ¥1,862.00 | 10.60K |
| 2026-07-22 | ¥1,869.00 | +0.65% | ¥1,876.00 | ¥1,887.00 | ¥1,857.00 | 11.60K |
| 2026-07-21 | ¥1,857.00 | +0.11% | ¥1,871.00 | ¥1,884.00 | ¥1,838.00 | 15.80K |
| 2026-07-17 | ¥1,855.00 | +0.43% | ¥1,859.00 | ¥1,871.00 | ¥1,826.00 | 13.20K |
| 2026-07-16 | ¥1,847.00 | -1.76% | ¥1,892.00 | ¥1,896.00 | ¥1,845.00 | 13.20K |
| 2026-07-15 | ¥1,880.00 | +1.46% | ¥1,874.00 | ¥1,894.00 | ¥1,861.00 | 9.90K |
| 2026-07-14 | ¥1,853.00 | -0.70% | ¥1,889.00 | ¥1,892.00 | ¥1,853.00 | 9.10K |
| 2026-07-13 | ¥1,866.00 | -0.53% | ¥1,894.00 | ¥1,894.00 | ¥1,863.00 | 8.40K |
| 2026-07-10 | ¥1,876.00 | +0.59% | ¥1,878.00 | ¥1,891.00 | ¥1,842.00 | 14.60K |
| 2026-07-09 | ¥1,865.00 | -0.27% | ¥1,874.00 | ¥1,880.00 | ¥1,863.00 | 5.20K |
| 2026-07-08 | ¥1,870.00 | +0.86% | ¥1,869.00 | ¥1,890.00 | ¥1,864.00 | 10.50K |
| 2026-07-07 | ¥1,854.00 | -0.54% | ¥1,864.00 | ¥1,880.00 | ¥1,852.00 | 8.70K |
| 2026-07-06 | ¥1,864.00 | +3.44% | ¥1,803.00 | ¥1,880.00 | ¥1,803.00 | 28.20K |
| 2026-07-03 | ¥1,802.00 | -0.55% | ¥1,812.00 | ¥1,833.00 | ¥1,785.00 | 19.30K |
| 2026-07-02 | ¥1,812.00 | +0.11% | ¥1,810.00 | ¥1,847.00 | ¥1,810.00 | 12.60K |
| 2026-07-01 | ¥1,810.00 | -0.11% | ¥1,818.00 | ¥1,830.00 | ¥1,810.00 | 14.90K |
| 2026-06-30 | ¥1,812.00 | -1.74% | ¥1,846.00 | ¥1,851.00 | ¥1,796.00 | 26.20K |
| 2026-06-29 | ¥1,844.00 | +1.21% | ¥1,823.00 | ¥1,880.00 | ¥1,823.00 | 32.00K |
| 2026-06-26 | ¥1,822.00 | +3.11% | ¥1,768.00 | ¥1,825.00 | ¥1,768.00 | 25.90K |
| 2026-06-25 | ¥1,767.00 | +1.26% | ¥1,751.00 | ¥1,786.00 | ¥1,735.00 | 17.90K |
| 2026-06-24 | ¥1,745.00 | +0.06% | ¥1,720.00 | ¥1,769.00 | ¥1,720.00 | 11.20K |
| 2026-06-23 | ¥1,744.00 | -0.46% | ¥1,752.00 | ¥1,752.00 | ¥1,736.00 | 11.20K |
| 2026-06-22 | ¥1,752.00 | -3.15% | ¥1,809.00 | ¥1,809.00 | ¥1,747.00 | 19.40K |
| 2026-06-19 | ¥1,809.00 | +2.03% | ¥1,813.00 | ¥1,815.00 | ¥1,767.00 | 39.40K |
| 2026-06-18 | ¥1,773.00 | +0.85% | ¥1,762.00 | ¥1,788.00 | ¥1,761.00 | 15.20K |
| 2026-06-17 | ¥1,758.00 | -0.85% | ¥1,773.00 | ¥1,796.00 | ¥1,740.00 | 19.50K |
| 2026-06-16 | ¥1,773.00 | +0.28% | ¥1,760.00 | ¥1,773.00 | ¥1,716.00 | 25.10K |
| 2026-06-15 | ¥1,768.00 | +1.61% | ¥1,752.00 | ¥1,777.00 | ¥1,743.00 | 18.90K |
| 2026-06-12 | ¥1,740.00 | +0.06% | ¥1,741.00 | ¥1,749.00 | ¥1,724.00 | 22.20K |
| 2026-06-11 | ¥1,739.00 | -3.28% | ¥1,772.00 | ¥1,789.00 | ¥1,723.00 | 28.70K |
| 2026-06-10 | ¥1,798.00 | -0.72% | ¥1,791.00 | ¥1,820.00 | ¥1,780.00 | 11.70K |
| 2026-06-09 | ¥1,811.00 | +1.46% | ¥1,810.00 | ¥1,850.00 | ¥1,794.00 | 31.30K |
| 2026-06-08 | ¥1,785.00 | -1.27% | ¥1,810.00 | ¥1,810.00 | ¥1,771.00 | 19.70K |
| 2026-06-05 | ¥1,808.00 | +2.03% | ¥1,764.00 | ¥1,824.00 | ¥1,764.00 | 25.70K |
| 2026-06-04 | ¥1,772.00 | +0.57% | ¥1,743.00 | ¥1,781.00 | ¥1,743.00 | 11.50K |
| 2026-06-03 | ¥1,762.00 | +1.38% | ¥1,738.00 | ¥1,762.00 | ¥1,730.00 | 14.50K |
| 2026-06-02 | ¥1,738.00 | -2.03% | ¥1,765.00 | ¥1,765.00 | ¥1,721.00 | 20.60K |
| 2026-06-01 | ¥1,774.00 | +0.85% | ¥1,759.00 | ¥1,787.00 | ¥1,736.00 | 18.90K |
| 2026-05-29 | ¥1,759.00 | -0.17% | ¥1,782.00 | ¥1,820.00 | ¥1,747.00 | 32.80K |
| 2026-05-28 | ¥1,762.00 | -1.29% | ¥1,776.00 | ¥1,782.00 | ¥1,744.00 | 24.60K |
| 2026-05-27 | ¥1,785.00 | +2.35% | ¥1,744.00 | ¥1,797.00 | ¥1,725.00 | 29.80K |
| 2026-05-26 | ¥1,744.00 | +0.69% | ¥1,715.00 | ¥1,752.00 | ¥1,711.00 | 21.70K |
| 2026-05-25 | ¥1,732.00 | -3.72% | ¥1,799.00 | ¥1,830.00 | ¥1,704.00 | 36.70K |