Chordia Therapeutics Inc. (TYO:190A)
Japan
· Delayed Price · Currency is JPY 129.00
+5.00 (4.03%)
Mar 10, 2026, 11:20 AM JST
Chordia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 126.00 | 131.00 | 125.00 | 129.00 | - | 4.03% | 730,400 |
| Mar 9, 2026 | 124.00 | 126.00 | 120.00 | 124.00 | 124.00 | -5.34% | 1,455,900 |
| Mar 6, 2026 | 126.00 | 136.00 | 125.00 | 131.00 | 131.00 | 0.77% | 1,316,300 |
| Mar 5, 2026 | 125.00 | 133.00 | 122.00 | 130.00 | 130.00 | 7.44% | 3,124,700 |
| Mar 4, 2026 | 125.00 | 127.00 | 117.00 | 121.00 | 121.00 | -6.92% | 3,739,700 |
| Mar 3, 2026 | 145.00 | 145.00 | 128.00 | 130.00 | 130.00 | -15.03% | 6,412,000 |
| Mar 2, 2026 | 172.00 | 179.00 | 150.00 | 153.00 | 153.00 | -8.38% | 13,790,300 |
| Feb 27, 2026 | 129.00 | 167.00 | 126.00 | 167.00 | 167.00 | 42.74% | 45,710,300 |
| Feb 26, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 286,500 |
| Feb 25, 2026 | 112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 2.68% | 531,900 |
| Feb 24, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -4.27% | 428,600 |
| Feb 20, 2026 | 122.00 | 123.00 | 115.00 | 117.00 | 117.00 | -3.31% | 452,300 |
| Feb 19, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 363,700 |
| Feb 18, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 481,200 |
| Feb 17, 2026 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 2.52% | 624,400 |
| Feb 16, 2026 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5.31% | 568,700 |
| Feb 13, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | 449,800 |
| Feb 12, 2026 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 281,700 |
| Feb 10, 2026 | 117.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2.59% | 670,300 |
| Feb 9, 2026 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | - | 262,200 |
| Feb 6, 2026 | 118.00 | 118.00 | 112.00 | 116.00 | 116.00 | -4.13% | 890,900 |
| Feb 5, 2026 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 0.83% | 386,200 |
| Feb 4, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 368,100 |
| Feb 3, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.45% | 607,700 |
| Feb 2, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -5.69% | 1,232,200 |
| Jan 30, 2026 | 128.00 | 132.00 | 123.00 | 123.00 | 123.00 | -3.91% | 899,200 |
| Jan 29, 2026 | 124.00 | 129.00 | 121.00 | 128.00 | 128.00 | 4.92% | 1,072,500 |
| Jan 28, 2026 | 133.00 | 133.00 | 121.00 | 122.00 | 122.00 | -6.87% | 1,495,300 |
| Jan 27, 2026 | 131.00 | 131.00 | 125.00 | 131.00 | 131.00 | 2.34% | 619,700 |
| Jan 26, 2026 | 135.00 | 139.00 | 128.00 | 128.00 | 128.00 | -4.48% | 1,342,800 |
| Jan 23, 2026 | 132.00 | 135.00 | 129.00 | 134.00 | 134.00 | 5.51% | 1,817,600 |
| Jan 22, 2026 | 124.00 | 128.00 | 119.00 | 127.00 | 127.00 | 4.10% | 815,100 |
| Jan 21, 2026 | 120.00 | 125.00 | 118.00 | 122.00 | 122.00 | -1.61% | 816,800 |
| Jan 20, 2026 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | -3.13% | 706,400 |
| Jan 19, 2026 | 124.00 | 129.00 | 118.00 | 128.00 | 128.00 | 2.40% | 1,252,600 |
| Jan 16, 2026 | 129.00 | 133.00 | 124.00 | 125.00 | 125.00 | - | 2,103,600 |
| Jan 15, 2026 | 116.00 | 125.00 | 115.00 | 125.00 | 125.00 | 9.65% | 1,697,400 |
| Jan 14, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -4.20% | 691,400 |
| Jan 13, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 575,800 |
| Jan 9, 2026 | 116.00 | 118.00 | 112.00 | 118.00 | 118.00 | 3.51% | 901,500 |
| Jan 8, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 609,600 |
| Jan 7, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 308,000 |
| Jan 6, 2026 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 308,100 |
| Jan 5, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 513,000 |
| Dec 30, 2025 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | - | 743,200 |
| Dec 29, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1.89% | 357,500 |
| Dec 26, 2025 | 106.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 655,600 |
| Dec 25, 2025 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 513,400 |
| Dec 24, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 359,000 |
| Dec 23, 2025 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 522,700 |
| Dec 22, 2025 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -1.89% | 594,400 |
| Dec 19, 2025 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 4.95% | 761,000 |
| Dec 18, 2025 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 549,200 |
| Dec 17, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -3.81% | 1,254,700 |
| Dec 16, 2025 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -4.55% | 1,279,800 |
| Dec 15, 2025 | 106.00 | 116.00 | 106.00 | 110.00 | 110.00 | 3.77% | 1,693,500 |
| Dec 12, 2025 | 111.00 | 132.00 | 105.00 | 106.00 | 106.00 | -4.50% | 11,364,800 |
| Dec 11, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 518,000 |
| Dec 10, 2025 | 115.00 | 117.00 | 109.00 | 111.00 | 111.00 | -1.77% | 950,900 |
| Dec 9, 2025 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 5.61% | 1,518,700 |
| Dec 8, 2025 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 284,600 |
| Dec 5, 2025 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | -2.80% | 606,400 |
| Dec 4, 2025 | 107.00 | 108.00 | 103.00 | 107.00 | 107.00 | - | 825,500 |
| Dec 3, 2025 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | -0.93% | 590,300 |
| Dec 2, 2025 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | -1.82% | 745,700 |
| Dec 1, 2025 | 108.00 | 119.00 | 104.00 | 110.00 | 110.00 | 4.76% | 2,798,500 |
| Nov 28, 2025 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 0.96% | 485,900 |
| Nov 27, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 408,600 |
| Nov 26, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 2.97% | 326,900 |
| Nov 25, 2025 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 506,200 |
| Nov 21, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 382,400 |
| Nov 20, 2025 | 101.00 | 103.00 | 98.00 | 101.00 | 101.00 | - | 1,314,000 |
| Nov 19, 2025 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 896,800 |
| Nov 18, 2025 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | -2.80% | 593,700 |
| Nov 17, 2025 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 670,300 |
| Nov 14, 2025 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 311,700 |
| Nov 13, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 237,700 |
| Nov 12, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 303,100 |
| Nov 11, 2025 | 108.00 | 111.00 | 106.00 | 111.00 | 111.00 | 2.78% | 399,500 |
| Nov 10, 2025 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | - | 313,900 |
| Nov 7, 2025 | 105.00 | 108.00 | 102.00 | 108.00 | 108.00 | 2.86% | 775,300 |
| Nov 6, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 420,300 |
| Nov 5, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -3.60% | 701,500 |
| Nov 4, 2025 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 562,700 |
| Oct 31, 2025 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 623,200 |
| Oct 30, 2025 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,221,700 |
| Oct 29, 2025 | 115.00 | 116.00 | 109.00 | 110.00 | 110.00 | -5.17% | 1,060,700 |
| Oct 28, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 620,700 |
| Oct 27, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 575,400 |
| Oct 24, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 367,000 |
| Oct 23, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -3.31% | 418,900 |
| Oct 22, 2025 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 356,900 |
| Oct 21, 2025 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.71% | 889,200 |
| Oct 20, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 2.63% | 1,005,200 |
| Oct 17, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 475,200 |
| Oct 16, 2025 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 274,500 |
| Oct 15, 2025 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | 524,700 |
| Oct 14, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | -3.31% | 667,100 |
| Oct 10, 2025 | 119.00 | 123.00 | 117.00 | 121.00 | 121.00 | 2.54% | 895,200 |
| Oct 9, 2025 | 123.00 | 126.00 | 115.00 | 118.00 | 118.00 | -4.84% | 1,641,000 |