Skip to main content
Chudenko Corporation (TYO:1941)
Japan flag Japan · Delayed Price · Currency is JPY
4,555.00
-165.00 (-3.50%)
At close: Mar 9, 2026

Chudenko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,500.004,580.004,445.004,555.004,555.00-3.50%81,000
Mar 6, 20264,740.004,755.004,675.004,720.004,720.00-1.56%66,900
Mar 5, 20264,820.004,865.004,760.004,795.004,795.002.68%80,000
Mar 4, 20264,790.004,805.004,595.004,670.004,670.00-5.27%132,500
Mar 3, 20265,050.005,080.004,910.004,930.004,930.00-4.09%140,200
Mar 2, 20264,965.005,140.004,945.005,140.005,140.00-117,200
Feb 27, 20265,010.005,140.005,010.005,140.005,140.003.73%70,900
Feb 26, 20264,925.004,990.004,910.004,955.004,955.000.51%52,200
Feb 25, 20265,030.005,030.004,930.004,930.004,930.00-1.40%67,500
Feb 24, 20264,955.005,000.004,855.005,000.005,000.001.63%65,700
Feb 20, 20264,930.004,950.004,860.004,920.004,920.00-0.30%48,300
Feb 19, 20264,945.004,945.004,895.004,935.004,935.00-0.20%48,200
Feb 18, 20264,900.004,945.004,880.004,945.004,945.001.75%69,600
Feb 17, 20264,810.004,890.004,790.004,860.004,860.00-0.41%73,500
Feb 16, 20264,860.004,880.004,775.004,880.004,880.001.14%56,800
Feb 13, 20264,935.004,960.004,740.004,825.004,825.00-2.33%96,200
Feb 12, 20264,870.004,980.004,835.004,940.004,940.002.17%75,200
Feb 10, 20264,820.004,880.004,820.004,835.004,835.000.62%56,600
Feb 9, 20264,785.004,815.004,710.004,805.004,805.003.11%91,800
Feb 6, 20264,595.004,665.004,590.004,660.004,660.001.30%67,500
Feb 5, 20264,600.004,630.004,570.004,600.004,600.001.55%67,700
Feb 4, 20264,570.004,575.004,510.004,530.004,530.00-0.88%85,800
Feb 3, 20264,470.004,570.004,455.004,570.004,570.003.16%101,000
Feb 2, 20264,435.004,470.004,390.004,430.004,430.000.57%117,900
Jan 30, 20264,555.004,600.004,350.004,405.004,405.00-3.61%187,700
Jan 29, 20264,570.004,615.004,495.004,570.004,570.000.11%96,500
Jan 28, 20264,585.004,590.004,545.004,565.004,565.00-1.19%62,200
Jan 27, 20264,620.004,630.004,565.004,620.004,620.00-0.75%90,200
Jan 26, 20264,655.004,725.004,655.004,655.004,655.00-2.92%80,300
Jan 23, 20264,750.004,835.004,730.004,795.004,795.001.91%75,000
Jan 22, 20264,660.004,720.004,650.004,705.004,705.000.97%48,300
Jan 21, 20264,625.004,675.004,605.004,660.004,660.00-0.75%91,500
Jan 20, 20264,730.004,730.004,675.004,695.004,695.00-0.95%63,200
Jan 19, 20264,720.004,770.004,700.004,740.004,740.00-0.11%64,000
Jan 16, 20264,675.004,755.004,650.004,745.004,745.001.50%85,200
Jan 15, 20264,625.004,705.004,615.004,675.004,675.000.11%122,900
Jan 14, 20264,620.004,680.004,590.004,670.004,670.001.41%91,400
Jan 13, 20264,605.004,655.004,560.004,605.004,605.001.21%91,100
Jan 9, 20264,565.004,585.004,500.004,550.004,550.00-0.22%73,300
Jan 8, 20264,495.004,590.004,495.004,560.004,560.000.55%51,300
Jan 7, 20264,565.004,570.004,520.004,535.004,535.00-0.77%52,400
Jan 6, 20264,525.004,595.004,515.004,570.004,570.001.11%66,600
Jan 5, 20264,500.004,560.004,490.004,520.004,520.000.56%77,100
Dec 30, 20254,505.004,525.004,470.004,495.004,495.00-0.22%35,900
Dec 29, 20254,520.004,530.004,470.004,505.004,505.00-0.11%55,800
Dec 26, 20254,540.004,545.004,490.004,510.004,510.00-0.66%36,300
Dec 25, 20254,535.004,540.004,510.004,540.004,540.000.55%26,400
Dec 24, 20254,500.004,540.004,495.004,515.004,515.000.33%41,200
Dec 23, 20254,490.004,505.004,450.004,500.004,500.000.56%50,500
Dec 22, 20254,500.004,525.004,455.004,475.004,475.00-0.33%65,000
Dec 19, 20254,435.004,490.004,420.004,490.004,490.001.24%78,500
Dec 18, 20254,410.004,450.004,375.004,435.004,435.00-61,400
Dec 17, 20254,500.004,505.004,420.004,435.004,435.00-1.44%104,300
Dec 16, 20254,565.004,575.004,500.004,500.004,500.00-1.42%47,300
Dec 15, 20254,525.004,565.004,500.004,565.004,565.000.88%55,000
Dec 12, 20254,490.004,550.004,480.004,525.004,525.001.46%94,500
Dec 11, 20254,505.004,510.004,435.004,460.004,460.000.34%78,000
Dec 10, 20254,445.004,470.004,405.004,445.004,445.000.68%89,800
Dec 9, 20254,420.004,450.004,365.004,415.004,415.00-46,900
Dec 8, 20254,395.004,415.004,370.004,415.004,415.002.08%61,200
Dec 5, 20254,380.004,385.004,325.004,325.004,325.00-1.37%53,200
Dec 4, 20254,330.004,415.004,310.004,385.004,385.000.80%62,400
Dec 3, 20254,340.004,355.004,295.004,350.004,350.000.23%108,800
Dec 2, 20254,425.004,425.004,320.004,340.004,340.00-1.92%65,700
Dec 1, 20254,510.004,515.004,405.004,425.004,425.00-1.56%89,200
Nov 28, 20254,470.004,515.004,450.004,495.004,495.000.90%75,600
Nov 27, 20254,480.004,500.004,445.004,455.004,455.000.68%97,200
Nov 26, 20254,415.004,470.004,400.004,425.004,425.000.23%76,300
Nov 25, 20254,400.004,455.004,375.004,415.004,415.000.57%80,600
Nov 21, 20254,310.004,415.004,310.004,390.004,390.001.39%101,600
Nov 20, 20254,300.004,360.004,250.004,330.004,330.002.12%95,800
Nov 19, 20254,220.004,270.004,180.004,240.004,240.000.36%90,500
Nov 18, 20254,290.004,310.004,220.004,225.004,225.00-1.52%90,400
Nov 17, 20254,240.004,315.004,230.004,290.004,290.001.06%92,400
Nov 14, 20254,235.004,305.004,230.004,245.004,245.00-0.70%85,400
Nov 13, 20254,275.004,295.004,260.004,275.004,275.001.54%61,800
Nov 12, 20254,200.004,240.004,190.004,210.004,210.000.24%76,700
Nov 11, 20254,195.004,220.004,160.004,200.004,200.000.12%51,700
Nov 10, 20254,185.004,215.004,165.004,195.004,195.000.24%86,300
Nov 7, 20254,175.004,200.004,145.004,185.004,185.00-69,300
Nov 6, 20254,195.004,240.004,185.004,185.004,185.00-0.24%62,700
Nov 5, 20254,160.004,195.004,050.004,195.004,195.00-0.12%117,500
Nov 4, 20254,145.004,230.004,085.004,200.004,200.00-0.24%149,100
Oct 31, 20254,270.004,305.004,075.004,210.004,210.000.12%279,700
Oct 30, 20254,180.004,225.004,130.004,205.004,205.000.60%429,000
Oct 29, 20254,090.004,235.004,070.004,180.004,180.005.82%289,000
Oct 28, 20254,055.004,060.003,950.003,950.003,950.00-3.78%98,700
Oct 27, 20254,010.004,110.003,990.004,105.004,105.003.27%91,300
Oct 24, 20254,000.004,005.003,955.003,975.003,975.00-0.25%53,700
Oct 23, 20253,925.003,995.003,905.003,985.003,985.001.01%53,600
Oct 22, 20253,830.003,945.003,825.003,945.003,945.003.00%81,500
Oct 21, 20253,850.003,865.003,815.003,830.003,830.00-0.39%76,300
Oct 20, 20253,895.003,895.003,840.003,845.003,845.00-40,300
Oct 17, 20253,845.003,855.003,820.003,845.003,845.00-0.77%44,000
Oct 16, 20253,900.003,905.003,845.003,875.003,875.000.26%45,000
Oct 15, 20253,830.003,885.003,825.003,865.003,865.001.71%47,800
Oct 14, 20253,745.003,845.003,730.003,800.003,800.00-0.26%61,300
Oct 10, 20253,815.003,830.003,780.003,810.003,810.00-1.93%74,400
Oct 9, 20253,890.003,930.003,860.003,885.003,885.00-0.77%61,400
Oct 8, 20253,935.003,980.003,910.003,915.003,915.000.51%55,500