Chuco Co., Ltd. (TYO:2139)
Japan
· Delayed Price · Currency is JPY 514.00
+4.00 (0.78%)
Apr 30, 2026, 9:32 AM JST
Chuco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,700 |
| Apr 27, 2026 | 514.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.19% | 4,500 |
| Apr 24, 2026 | 512.00 | 514.00 | 510.00 | 514.00 | 514.00 | 0.98% | 2,100 |
| Apr 23, 2026 | 508.00 | 509.00 | 506.00 | 509.00 | 509.00 | - | 2,000 |
| Apr 22, 2026 | 510.00 | 510.00 | 506.00 | 509.00 | 509.00 | - | 2,700 |
| Apr 21, 2026 | 512.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.39% | 2,700 |
| Apr 20, 2026 | 510.00 | 511.00 | 508.00 | 511.00 | 511.00 | 0.59% | 2,900 |
| Apr 17, 2026 | 511.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.59% | 1,200 |
| Apr 16, 2026 | 506.00 | 511.00 | 506.00 | 511.00 | 511.00 | 0.99% | 1,200 |
| Apr 15, 2026 | 508.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.39% | 1,700 |
| Apr 14, 2026 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.20% | 1,100 |
| Apr 13, 2026 | 508.00 | 511.00 | 508.00 | 509.00 | 509.00 | 0.20% | 1,200 |
| Apr 10, 2026 | 511.00 | 513.00 | 508.00 | 508.00 | 508.00 | -0.97% | 1,400 |
| Apr 9, 2026 | 515.00 | 515.00 | 508.00 | 513.00 | 513.00 | 0.20% | 1,500 |
| Apr 8, 2026 | 513.00 | 515.00 | 510.00 | 512.00 | 512.00 | -0.19% | 2,900 |
| Apr 7, 2026 | 516.00 | 516.00 | 511.00 | 513.00 | 513.00 | -0.39% | 2,300 |
| Apr 6, 2026 | 515.00 | 515.00 | 507.00 | 515.00 | 515.00 | 0.39% | 4,200 |
| Apr 3, 2026 | 517.00 | 517.00 | 505.00 | 513.00 | 513.00 | -0.19% | 4,500 |
| Apr 2, 2026 | 513.00 | 518.00 | 510.00 | 514.00 | 514.00 | 0.78% | 4,400 |
| Apr 1, 2026 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.62% | 3,600 |
| Mar 31, 2026 | 499.00 | 501.00 | 496.00 | 497.00 | 497.00 | 0.20% | 4,300 |
| Mar 30, 2026 | 490.00 | 500.00 | 488.00 | 496.00 | 496.00 | 1.22% | 32,100 |
| Mar 27, 2026 | 500.00 | 504.00 | 490.00 | 490.00 | 478.00 | -2.00% | 48,300 |
| Mar 26, 2026 | 506.00 | 510.00 | 500.00 | 500.00 | 487.76 | -0.40% | 19,000 |
| Mar 25, 2026 | 502.00 | 502.00 | 495.00 | 502.00 | 489.71 | 1.41% | 12,500 |
| Mar 24, 2026 | 498.00 | 507.00 | 495.00 | 495.00 | 482.88 | -0.20% | 10,600 |
| Mar 23, 2026 | 507.00 | 507.00 | 493.00 | 496.00 | 483.85 | -2.17% | 22,800 |
| Mar 19, 2026 | 514.00 | 514.00 | 504.00 | 507.00 | 494.58 | -1.36% | 7,600 |
| Mar 18, 2026 | 515.00 | 517.00 | 514.00 | 514.00 | 501.41 | 0.39% | 6,600 |
| Mar 17, 2026 | 514.00 | 525.00 | 512.00 | 512.00 | 499.46 | -0.39% | 5,500 |
| Mar 16, 2026 | 525.00 | 529.00 | 514.00 | 514.00 | 501.41 | -1.91% | 6,800 |
| Mar 13, 2026 | 521.00 | 530.00 | 521.00 | 524.00 | 511.17 | 0.58% | 3,900 |
| Mar 12, 2026 | 537.00 | 537.00 | 521.00 | 521.00 | 508.24 | -2.98% | 8,200 |
| Mar 11, 2026 | 535.00 | 538.00 | 534.00 | 537.00 | 523.85 | 0.37% | 6,700 |
| Mar 10, 2026 | 529.00 | 536.00 | 524.00 | 535.00 | 521.90 | 1.33% | 3,200 |
| Mar 9, 2026 | 535.00 | 535.00 | 521.00 | 528.00 | 515.07 | -1.68% | 4,900 |
| Mar 6, 2026 | 548.00 | 548.00 | 532.00 | 537.00 | 523.85 | -2.19% | 3,600 |
| Mar 5, 2026 | 520.00 | 555.00 | 520.00 | 549.00 | 535.56 | 9.80% | 26,800 |
| Mar 4, 2026 | 514.00 | 529.00 | 490.00 | 500.00 | 487.76 | -6.37% | 22,100 |
| Mar 3, 2026 | 550.00 | 551.00 | 515.00 | 534.00 | 520.92 | -2.91% | 16,000 |
| Mar 2, 2026 | 551.00 | 554.00 | 550.00 | 550.00 | 536.53 | -0.18% | 7,100 |
| Feb 27, 2026 | 556.00 | 560.00 | 550.00 | 551.00 | 537.51 | -0.90% | 10,600 |
| Feb 26, 2026 | 540.00 | 565.00 | 539.00 | 556.00 | 542.38 | 3.15% | 18,100 |
| Feb 25, 2026 | 535.00 | 539.00 | 530.00 | 539.00 | 525.80 | 2.28% | 7,100 |
| Feb 24, 2026 | 526.00 | 535.00 | 524.00 | 527.00 | 514.09 | 1.35% | 15,600 |
| Feb 20, 2026 | 509.00 | 520.00 | 509.00 | 520.00 | 507.27 | 2.56% | 9,600 |
| Feb 19, 2026 | 506.00 | 508.00 | 502.00 | 507.00 | 494.58 | 0.20% | 4,400 |
| Feb 18, 2026 | 510.00 | 510.00 | 500.00 | 506.00 | 493.61 | - | 8,000 |
| Feb 17, 2026 | 507.00 | 509.00 | 500.00 | 506.00 | 493.61 | -0.20% | 9,100 |
| Feb 16, 2026 | 515.00 | 519.00 | 507.00 | 507.00 | 494.58 | -0.98% | 19,500 |
| Feb 13, 2026 | 498.00 | 514.00 | 496.00 | 512.00 | 499.46 | 4.70% | 18,700 |
| Feb 12, 2026 | 475.00 | 490.00 | 473.00 | 489.00 | 477.02 | 5.16% | 28,500 |
| Feb 10, 2026 | 462.00 | 465.00 | 459.00 | 465.00 | 453.61 | 1.31% | 15,400 |
| Feb 9, 2026 | 458.00 | 459.00 | 456.00 | 459.00 | 447.76 | 0.88% | 6,300 |
| Feb 6, 2026 | 457.00 | 459.00 | 455.00 | 455.00 | 443.86 | -0.44% | 5,600 |
| Feb 5, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 445.81 | 0.88% | 4,100 |
| Feb 4, 2026 | 454.00 | 458.00 | 453.00 | 453.00 | 441.91 | 0.22% | 6,400 |
| Feb 3, 2026 | 453.00 | 453.00 | 447.00 | 452.00 | 440.93 | 2.03% | 6,400 |
| Feb 2, 2026 | 449.00 | 449.00 | 440.00 | 443.00 | 432.15 | 1.61% | 11,600 |
| Jan 30, 2026 | 435.00 | 439.00 | 435.00 | 436.00 | 425.32 | -0.46% | 3,500 |
| Jan 29, 2026 | 448.00 | 448.00 | 430.00 | 438.00 | 427.27 | -2.23% | 10,000 |
| Jan 28, 2026 | 448.00 | 448.00 | 445.00 | 448.00 | 437.03 | - | 4,000 |
| Jan 27, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 437.03 | - | 2,100 |
| Jan 26, 2026 | 451.00 | 452.00 | 448.00 | 448.00 | 437.03 | -0.44% | 7,700 |
| Jan 23, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 438.98 | 0.67% | 3,300 |
| Jan 22, 2026 | 445.00 | 447.00 | 444.00 | 447.00 | 436.05 | 0.45% | 3,900 |
| Jan 21, 2026 | 444.00 | 445.00 | 442.00 | 445.00 | 434.10 | 0.23% | 2,600 |
| Jan 20, 2026 | 445.00 | 445.00 | 442.00 | 444.00 | 433.13 | -0.22% | 4,400 |
| Jan 19, 2026 | 436.00 | 445.00 | 436.00 | 445.00 | 434.10 | 2.30% | 11,100 |
| Jan 16, 2026 | 430.00 | 435.00 | 426.00 | 435.00 | 424.35 | 2.35% | 12,600 |
| Jan 15, 2026 | 424.00 | 425.00 | 423.00 | 425.00 | 414.59 | 1.19% | 9,400 |
| Jan 14, 2026 | 421.00 | 422.00 | 420.00 | 420.00 | 409.71 | - | 6,900 |
| Jan 13, 2026 | 422.00 | 422.00 | 419.00 | 420.00 | 409.71 | -0.47% | 6,200 |
| Jan 9, 2026 | 421.00 | 423.00 | 421.00 | 422.00 | 411.67 | 0.24% | 3,300 |
| Jan 8, 2026 | 422.00 | 422.00 | 421.00 | 421.00 | 410.69 | - | 2,600 |
| Jan 7, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 410.69 | -0.47% | 4,200 |
| Jan 6, 2026 | 426.00 | 426.00 | 415.00 | 423.00 | 412.64 | 0.48% | 27,100 |
| Jan 5, 2026 | 416.00 | 474.00 | 415.00 | 421.00 | 410.69 | 1.45% | 285,200 |
| Dec 30, 2025 | 413.00 | 415.00 | 412.00 | 415.00 | 404.84 | 0.48% | 2,600 |
| Dec 29, 2025 | 413.00 | 414.00 | 412.00 | 413.00 | 402.89 | 0.24% | 4,200 |
| Dec 26, 2025 | 413.00 | 413.00 | 411.00 | 412.00 | 401.91 | -0.24% | 8,300 |
| Dec 25, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 402.89 | - | 6,100 |
| Dec 24, 2025 | 414.00 | 414.00 | 411.00 | 413.00 | 402.89 | - | 4,400 |
| Dec 23, 2025 | 413.00 | 415.00 | 411.00 | 413.00 | 402.89 | 0.49% | 5,300 |
| Dec 22, 2025 | 412.00 | 413.00 | 411.00 | 411.00 | 400.93 | -0.24% | 2,800 |
| Dec 19, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 401.91 | 0.49% | 2,800 |
| Dec 18, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 399.96 | -0.49% | 2,400 |
| Dec 17, 2025 | 414.00 | 414.00 | 411.00 | 412.00 | 401.91 | -0.24% | 2,500 |
| Dec 16, 2025 | 413.00 | 414.00 | 411.00 | 413.00 | 402.89 | 0.49% | 4,800 |
| Dec 15, 2025 | 413.00 | 413.00 | 411.00 | 411.00 | 400.93 | - | 4,400 |
| Dec 12, 2025 | 410.00 | 413.00 | 408.00 | 411.00 | 400.93 | 0.24% | 5,400 |
| Dec 11, 2025 | 411.00 | 411.00 | 410.00 | 410.00 | 399.96 | - | 2,200 |
| Dec 10, 2025 | 410.00 | 411.00 | 410.00 | 410.00 | 399.96 | 0.24% | 2,300 |
| Dec 9, 2025 | 409.00 | 410.00 | 408.00 | 409.00 | 398.98 | -0.49% | 2,600 |
| Dec 8, 2025 | 406.00 | 411.00 | 406.00 | 411.00 | 400.93 | 1.23% | 7,400 |
| Dec 5, 2025 | 419.00 | 419.00 | 406.00 | 406.00 | 396.06 | -3.10% | 9,400 |
| Dec 4, 2025 | 417.00 | 419.00 | 417.00 | 419.00 | 408.74 | 0.48% | 2,100 |
| Dec 3, 2025 | 420.00 | 420.00 | 416.00 | 417.00 | 406.79 | -0.24% | 3,300 |
| Dec 2, 2025 | 423.00 | 423.00 | 416.00 | 418.00 | 407.76 | -1.18% | 4,700 |
| Dec 1, 2025 | 424.00 | 425.00 | 423.00 | 423.00 | 412.64 | -0.24% | 2,700 |