Chuco Co., Ltd. (TYO:2139)
Japan
· Delayed Price · Currency is JPY 535.00
+7.00 (1.33%)
Mar 10, 2026, 3:30 PM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 529.00 | 536.00 | 524.00 | 535.00 | 535.00 | 1.33% | 3,200 |
| Mar 9, 2026 | 535.00 | 535.00 | 521.00 | 528.00 | 528.00 | -1.68% | 4,900 |
| Mar 6, 2026 | 548.00 | 548.00 | 532.00 | 537.00 | 537.00 | -2.19% | 3,600 |
| Mar 5, 2026 | 520.00 | 555.00 | 520.00 | 549.00 | 549.00 | 9.80% | 26,800 |
| Mar 4, 2026 | 514.00 | 529.00 | 490.00 | 500.00 | 500.00 | -6.37% | 22,100 |
| Mar 3, 2026 | 550.00 | 551.00 | 515.00 | 534.00 | 534.00 | -2.91% | 16,000 |
| Mar 2, 2026 | 551.00 | 554.00 | 550.00 | 550.00 | 550.00 | -0.18% | 7,100 |
| Feb 27, 2026 | 556.00 | 560.00 | 550.00 | 551.00 | 551.00 | -0.90% | 10,600 |
| Feb 26, 2026 | 540.00 | 565.00 | 539.00 | 556.00 | 556.00 | 3.15% | 18,100 |
| Feb 25, 2026 | 535.00 | 539.00 | 530.00 | 539.00 | 539.00 | 2.28% | 7,100 |
| Feb 24, 2026 | 526.00 | 535.00 | 524.00 | 527.00 | 527.00 | 1.35% | 15,600 |
| Feb 20, 2026 | 509.00 | 520.00 | 509.00 | 520.00 | 520.00 | 2.56% | 9,600 |
| Feb 19, 2026 | 506.00 | 508.00 | 502.00 | 507.00 | 507.00 | 0.20% | 4,400 |
| Feb 18, 2026 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | - | 8,000 |
| Feb 17, 2026 | 507.00 | 509.00 | 500.00 | 506.00 | 506.00 | -0.20% | 9,100 |
| Feb 16, 2026 | 515.00 | 519.00 | 507.00 | 507.00 | 507.00 | -0.98% | 19,500 |
| Feb 13, 2026 | 498.00 | 514.00 | 496.00 | 512.00 | 512.00 | 4.70% | 18,700 |
| Feb 12, 2026 | 475.00 | 490.00 | 473.00 | 489.00 | 489.00 | 5.16% | 28,500 |
| Feb 10, 2026 | 462.00 | 465.00 | 459.00 | 465.00 | 465.00 | 1.31% | 15,400 |
| Feb 9, 2026 | 458.00 | 459.00 | 456.00 | 459.00 | 459.00 | 0.88% | 6,300 |
| Feb 6, 2026 | 457.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.44% | 5,600 |
| Feb 5, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 457.00 | 0.88% | 4,100 |
| Feb 4, 2026 | 454.00 | 458.00 | 453.00 | 453.00 | 453.00 | 0.22% | 6,400 |
| Feb 3, 2026 | 453.00 | 453.00 | 447.00 | 452.00 | 452.00 | 2.03% | 6,400 |
| Feb 2, 2026 | 449.00 | 449.00 | 440.00 | 443.00 | 443.00 | 1.61% | 11,600 |
| Jan 30, 2026 | 435.00 | 439.00 | 435.00 | 436.00 | 436.00 | -0.46% | 3,500 |
| Jan 29, 2026 | 448.00 | 448.00 | 430.00 | 438.00 | 438.00 | -2.23% | 9,800 |
| Jan 28, 2026 | 448.00 | 448.00 | 445.00 | 448.00 | 448.00 | - | 4,000 |
| Jan 27, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 448.00 | - | 2,100 |
| Jan 26, 2026 | 451.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.44% | 7,700 |
| Jan 23, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 450.00 | 0.67% | 3,300 |
| Jan 22, 2026 | 445.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.45% | 3,900 |
| Jan 21, 2026 | 444.00 | 445.00 | 442.00 | 445.00 | 445.00 | 0.23% | 2,600 |
| Jan 20, 2026 | 445.00 | 445.00 | 442.00 | 444.00 | 444.00 | -0.22% | 4,400 |
| Jan 19, 2026 | 436.00 | 445.00 | 436.00 | 445.00 | 445.00 | 2.30% | 11,100 |
| Jan 16, 2026 | 430.00 | 435.00 | 426.00 | 435.00 | 435.00 | 2.35% | 12,600 |
| Jan 15, 2026 | 424.00 | 425.00 | 423.00 | 425.00 | 425.00 | 1.19% | 9,400 |
| Jan 14, 2026 | 421.00 | 422.00 | 420.00 | 420.00 | 420.00 | - | 6,900 |
| Jan 13, 2026 | 422.00 | 422.00 | 419.00 | 420.00 | 420.00 | -0.47% | 6,200 |
| Jan 9, 2026 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 0.24% | 3,300 |
| Jan 8, 2026 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | - | 2,600 |
| Jan 7, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 4,200 |
| Jan 6, 2026 | 426.00 | 426.00 | 415.00 | 423.00 | 423.00 | 0.48% | 27,100 |
| Jan 5, 2026 | 416.00 | 474.00 | 415.00 | 421.00 | 421.00 | 1.45% | 285,200 |
| Dec 30, 2025 | 413.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.48% | 2,600 |
| Dec 29, 2025 | 413.00 | 414.00 | 412.00 | 413.00 | 413.00 | 0.24% | 4,200 |
| Dec 26, 2025 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | -0.24% | 8,300 |
| Dec 25, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | - | 6,100 |
| Dec 24, 2025 | 414.00 | 414.00 | 411.00 | 413.00 | 413.00 | - | 4,400 |
| Dec 23, 2025 | 413.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.49% | 5,300 |
| Dec 22, 2025 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 2,800 |
| Dec 19, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 2,800 |
| Dec 18, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.49% | 2,400 |
| Dec 17, 2025 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | -0.24% | 2,500 |
| Dec 16, 2025 | 413.00 | 414.00 | 411.00 | 413.00 | 413.00 | 0.49% | 4,800 |
| Dec 15, 2025 | 413.00 | 413.00 | 411.00 | 411.00 | 411.00 | - | 4,400 |
| Dec 12, 2025 | 410.00 | 413.00 | 408.00 | 411.00 | 411.00 | 0.24% | 5,400 |
| Dec 11, 2025 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | - | 2,200 |
| Dec 10, 2025 | 410.00 | 411.00 | 410.00 | 410.00 | 410.00 | 0.24% | 2,300 |
| Dec 9, 2025 | 409.00 | 410.00 | 408.00 | 409.00 | 409.00 | -0.49% | 2,600 |
| Dec 8, 2025 | 406.00 | 411.00 | 406.00 | 411.00 | 411.00 | 1.23% | 7,400 |
| Dec 5, 2025 | 419.00 | 419.00 | 406.00 | 406.00 | 406.00 | -3.10% | 9,400 |
| Dec 4, 2025 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.48% | 2,100 |
| Dec 3, 2025 | 420.00 | 420.00 | 416.00 | 417.00 | 417.00 | -0.24% | 3,300 |
| Dec 2, 2025 | 423.00 | 423.00 | 416.00 | 418.00 | 418.00 | -1.18% | 4,700 |
| Dec 1, 2025 | 424.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.24% | 2,700 |
| Nov 28, 2025 | 422.00 | 425.00 | 418.00 | 424.00 | 424.00 | 0.71% | 3,500 |
| Nov 27, 2025 | 422.00 | 422.00 | 419.00 | 421.00 | 421.00 | 0.24% | 41,600 |
| Nov 26, 2025 | 420.00 | 423.00 | 420.00 | 420.00 | 420.00 | -1.18% | 6,600 |
| Nov 25, 2025 | 424.00 | 425.00 | 420.00 | 425.00 | 425.00 | 0.71% | 4,300 |
| Nov 21, 2025 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 1.20% | 4,900 |
| Nov 20, 2025 | 423.00 | 423.00 | 417.00 | 417.00 | 417.00 | -1.42% | 2,900 |
| Nov 19, 2025 | 419.00 | 423.00 | 418.00 | 423.00 | 423.00 | - | 2,200 |
| Nov 18, 2025 | 426.00 | 426.00 | 420.00 | 423.00 | 423.00 | - | 5,500 |
| Nov 17, 2025 | 425.00 | 425.00 | 420.00 | 423.00 | 423.00 | -0.94% | 4,400 |
| Nov 14, 2025 | 427.00 | 427.00 | 422.00 | 427.00 | 427.00 | - | 3,500 |
| Nov 13, 2025 | 425.00 | 432.00 | 422.00 | 427.00 | 427.00 | - | 4,200 |
| Nov 12, 2025 | 419.00 | 427.00 | 417.00 | 427.00 | 427.00 | 1.67% | 5,200 |
| Nov 11, 2025 | 417.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0.24% | 4,000 |
| Nov 10, 2025 | 413.00 | 420.00 | 412.00 | 419.00 | 419.00 | 1.45% | 6,300 |
| Nov 7, 2025 | 420.00 | 421.00 | 413.00 | 413.00 | 413.00 | -1.20% | 7,900 |
| Nov 6, 2025 | 417.00 | 420.00 | 415.00 | 418.00 | 418.00 | 0.24% | 3,000 |
| Nov 5, 2025 | 420.00 | 422.00 | 415.00 | 417.00 | 417.00 | -1.18% | 5,000 |
| Nov 4, 2025 | 423.00 | 423.00 | 420.00 | 422.00 | 422.00 | 0.24% | 2,400 |
| Oct 31, 2025 | 421.00 | 421.00 | 419.00 | 421.00 | 421.00 | -0.24% | 1,800 |
| Oct 30, 2025 | 419.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.72% | 2,500 |
| Oct 29, 2025 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | -0.95% | 12,800 |
| Oct 28, 2025 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.24% | 1,800 |
| Oct 27, 2025 | 424.00 | 424.00 | 423.00 | 424.00 | 424.00 | -0.24% | 6,100 |
| Oct 24, 2025 | 428.00 | 428.00 | 424.00 | 425.00 | 425.00 | -0.70% | 4,000 |
| Oct 23, 2025 | 428.00 | 429.00 | 425.00 | 428.00 | 428.00 | 0.47% | 4,100 |
| Oct 22, 2025 | 423.00 | 426.00 | 423.00 | 426.00 | 426.00 | 0.47% | 3,800 |
| Oct 21, 2025 | 426.00 | 426.00 | 423.00 | 424.00 | 424.00 | - | 2,300 |
| Oct 20, 2025 | 424.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.70% | 3,300 |
| Oct 17, 2025 | 429.00 | 429.00 | 424.00 | 427.00 | 427.00 | - | 4,600 |
| Oct 16, 2025 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.47% | 3,100 |
| Oct 15, 2025 | 428.00 | 429.00 | 425.00 | 425.00 | 425.00 | - | 1,600 |
| Oct 14, 2025 | 426.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.23% | 5,800 |
| Oct 10, 2025 | 428.00 | 429.00 | 426.00 | 426.00 | 426.00 | -0.47% | 3,200 |
| Oct 9, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.70% | 3,100 |