Hokkaido Chuo Bus Co., Ltd. (SPSE:9085)
Japan
· Delayed Price · Currency is JPY 7,200.00
-10.00 (-0.14%)
At close: Apr 28, 2026
Hokkaido Chuo Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,070.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | -0.14% | 500 |
| Apr 27, 2026 | 7,200.00 | 7,210.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.14% | 200 |
| Apr 24, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.98% | 100 |
| Apr 23, 2026 | 7,050.00 | 7,060.00 | 7,050.00 | 7,060.00 | 7,060.00 | 0.14% | 300 |
| Apr 22, 2026 | 7,070.00 | 7,070.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.26% | 300 |
| Apr 21, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | -3.90% | 500 |
| Apr 15, 2026 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 4.21% | 100 |
| Apr 14, 2026 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | - | 100 |
| Apr 13, 2026 | 7,460.00 | 7,460.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.97% | 300 |
| Apr 10, 2026 | 7,500.00 | 7,500.00 | 7,170.00 | 7,200.00 | 7,200.00 | -4.00% | 600 |
| Apr 9, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3.31% | 300 |
| Apr 8, 2026 | 7,100.00 | 7,260.00 | 7,100.00 | 7,260.00 | 7,260.00 | 3.71% | 500 |
| Apr 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 100 |
| Apr 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 100 |
| Apr 3, 2026 | 6,930.00 | 7,000.00 | 6,930.00 | 7,000.00 | 7,000.00 | -1.13% | 200 |
| Apr 2, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1.14% | 100 |
| Apr 1, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 200 |
| Mar 31, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 200 |
| Mar 30, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.96% | 400 |
| Mar 27, 2026 | 7,150.00 | 7,150.00 | 7,140.00 | 7,140.00 | 7,090.00 | 2.00% | 200 |
| Mar 26, 2026 | 7,520.00 | 7,520.00 | 7,000.00 | 7,000.00 | 6,950.98 | 0.43% | 700 |
| Mar 25, 2026 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,921.19 | -0.43% | 300 |
| Mar 23, 2026 | 7,000.00 | 7,000.00 | 6,940.00 | 7,000.00 | 6,950.98 | -1.41% | 600 |
| Mar 18, 2026 | 7,050.00 | 7,260.00 | 7,050.00 | 7,100.00 | 7,050.28 | 0.71% | 500 |
| Mar 13, 2026 | 7,000.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,000.63 | -1.40% | 200 |
| Mar 11, 2026 | 7,040.00 | 7,150.00 | 7,040.00 | 7,150.00 | 7,099.93 | 2.88% | 300 |
| Mar 10, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,901.33 | 0.72% | 200 |
| Mar 9, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,851.68 | -0.72% | 700 |
| Mar 6, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,901.33 | - | 900 |
| Mar 5, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,901.33 | - | 900 |
| Mar 4, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,901.33 | -0.71% | 4,300 |
| Mar 3, 2026 | 7,010.00 | 7,040.00 | 7,000.00 | 7,000.00 | 6,950.98 | -1.41% | 1,800 |
| Mar 2, 2026 | 7,010.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,050.28 | -1.53% | 1,300 |
| Feb 27, 2026 | 7,050.00 | 7,210.00 | 7,050.00 | 7,210.00 | 7,159.51 | 2.41% | 900 |
| Feb 26, 2026 | 7,000.00 | 7,040.00 | 6,960.00 | 7,040.00 | 6,990.70 | 0.57% | 400 |
| Feb 25, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,950.98 | -0.99% | 200 |
| Feb 24, 2026 | 6,970.00 | 7,070.00 | 6,970.00 | 7,070.00 | 7,020.49 | 1.73% | 500 |
| Feb 20, 2026 | 6,950.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,901.33 | -2.11% | 300 |
| Feb 19, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,050.28 | 1.43% | 900 |
| Feb 18, 2026 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,950.98 | -0.71% | 500 |
| Feb 17, 2026 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,000.63 | 1.44% | 200 |
| Feb 16, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,901.33 | 0.72% | 700 |
| Feb 13, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,851.68 | 2.99% | 3,000 |
| Feb 12, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,653.08 | 4.69% | 1,300 |
| Feb 10, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,355.18 | 1.59% | 1,600 |
| Feb 9, 2026 | 6,240.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,255.88 | 2.27% | 800 |
| Feb 6, 2026 | 6,200.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,116.86 | -0.65% | 2,700 |
| Feb 4, 2026 | 6,170.00 | 6,200.00 | 6,170.00 | 6,200.00 | 6,156.58 | 1.47% | 1,300 |
| Feb 3, 2026 | 6,120.00 | 6,120.00 | 6,110.00 | 6,110.00 | 6,067.21 | -1.45% | 300 |
| Feb 2, 2026 | 6,190.00 | 6,200.00 | 6,190.00 | 6,200.00 | 6,156.58 | 1.64% | 500 |
| Jan 30, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,057.28 | - | 200 |
| Jan 29, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,057.28 | -1.61% | 100 |
| Jan 28, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,156.58 | 1.64% | 200 |
| Jan 27, 2026 | 6,130.00 | 6,130.00 | 6,100.00 | 6,100.00 | 6,057.28 | -1.29% | 200 |
| Jan 26, 2026 | 6,130.00 | 6,180.00 | 6,130.00 | 6,180.00 | 6,136.72 | 1.98% | 200 |
| Jan 23, 2026 | 6,040.00 | 6,060.00 | 6,040.00 | 6,060.00 | 6,017.56 | -3.81% | 300 |
| Jan 22, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,255.88 | 5.00% | 100 |
| Jan 21, 2026 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 5,957.98 | -1.64% | 1,600 |
| Jan 20, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,057.28 | - | 300 |
| Jan 19, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,057.28 | 1.67% | 300 |
| Jan 16, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,957.98 | -0.83% | 100 |
| Jan 15, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,050.00 | 6,007.63 | 0.83% | 2,000 |
| Jan 14, 2026 | 5,810.00 | 6,000.00 | 5,800.00 | 6,000.00 | 5,957.98 | 1.87% | 4,700 |
| Jan 13, 2026 | 5,800.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,848.75 | 1.55% | 1,000 |
| Jan 9, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,759.38 | 1.58% | 1,500 |
| Jan 8, 2026 | 5,790.00 | 5,790.00 | 5,710.00 | 5,710.00 | 5,670.01 | - | 400 |
| Jan 7, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,670.01 | -1.55% | 100 |
| Jan 6, 2026 | 5,700.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,759.38 | 3.76% | 1,400 |
| Jan 5, 2026 | 5,300.00 | 5,590.00 | 5,300.00 | 5,590.00 | 5,550.85 | 5.47% | 1,400 |
| Dec 30, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,262.89 | -1.85% | 100 |
| Dec 29, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,362.18 | - | 100 |
| Dec 26, 2025 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,362.18 | 3.85% | 1,100 |
| Dec 23, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,163.59 | -0.95% | 100 |
| Dec 19, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,213.24 | - | 1,000 |
| Dec 18, 2025 | 5,250.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,213.24 | - | 1,500 |
| Dec 17, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,213.24 | - | 100 |
| Dec 16, 2025 | 5,090.00 | 5,250.00 | 5,090.00 | 5,250.00 | 5,213.24 | 3.14% | 3,300 |
| Dec 15, 2025 | 5,250.00 | 5,250.00 | 5,090.00 | 5,090.00 | 5,054.36 | -2.12% | 900 |
| Dec 12, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,163.59 | 1.96% | 100 |
| Dec 11, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,064.29 | 0.20% | 600 |
| Dec 10, 2025 | 5,120.00 | 5,130.00 | 5,020.00 | 5,090.00 | 5,054.36 | -0.59% | 1,000 |
| Dec 9, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,084.15 | 2.40% | 100 |
| Dec 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,964.99 | - | 300 |
| Dec 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,964.99 | - | 700 |
| Dec 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,964.99 | 1.01% | 100 |
| Dec 3, 2025 | 5,030.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,915.34 | -1.00% | 1,200 |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,964.99 | 0.50% | 200 |
| Dec 1, 2025 | 5,000.00 | 5,000.00 | 4,975.00 | 4,975.00 | 4,940.16 | -2.45% | 900 |
| Nov 28, 2025 | 5,080.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,064.29 | 1.59% | 1,300 |
| Nov 27, 2025 | 4,970.00 | 5,020.00 | 4,970.00 | 5,020.00 | 4,984.85 | 2.45% | 2,300 |
| Nov 26, 2025 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,865.69 | - | 1,800 |
| Nov 25, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,865.69 | - | 600 |
| Nov 21, 2025 | 4,945.00 | 4,945.00 | 4,900.00 | 4,900.00 | 4,865.69 | -0.71% | 1,200 |
| Nov 20, 2025 | 4,900.00 | 4,935.00 | 4,900.00 | 4,935.00 | 4,900.44 | -0.30% | 300 |
| Nov 19, 2025 | 4,940.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,915.34 | 3.13% | 600 |
| Nov 18, 2025 | 4,810.00 | 4,810.00 | 4,800.00 | 4,800.00 | 4,766.39 | -2.24% | 400 |
| Nov 17, 2025 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,875.62 | 0.20% | 400 |
| Nov 14, 2025 | 4,800.00 | 4,900.00 | 4,730.00 | 4,900.00 | 4,865.69 | 3.70% | 1,200 |
| Nov 13, 2025 | 4,345.00 | 4,725.00 | 4,345.00 | 4,725.00 | 4,691.91 | 8.50% | 2,400 |
| Nov 12, 2025 | 4,390.00 | 4,390.00 | 4,340.00 | 4,355.00 | 4,324.50 | -0.68% | 400 |