Choushimaru Co.,Ltd. (TYO:3075)
Japan
· Delayed Price · Currency is JPY 1,614.00
+21.00 (1.32%)
Mar 10, 2026, 3:30 PM JST
Choushimaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,609.00 | 1,626.00 | 1,599.00 | 1,614.00 | 1,614.00 | 1.32% | 9,800 |
| Mar 9, 2026 | 1,611.00 | 1,611.00 | 1,575.00 | 1,593.00 | 1,593.00 | -1.12% | 11,900 |
| Mar 6, 2026 | 1,606.00 | 1,611.00 | 1,593.00 | 1,611.00 | 1,611.00 | 0.31% | 11,600 |
| Mar 5, 2026 | 1,588.00 | 1,610.00 | 1,587.00 | 1,606.00 | 1,606.00 | 2.95% | 8,600 |
| Mar 4, 2026 | 1,570.00 | 1,577.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 15,900 |
| Mar 3, 2026 | 1,603.00 | 1,606.00 | 1,571.00 | 1,571.00 | 1,571.00 | -2.00% | 23,400 |
| Mar 2, 2026 | 1,619.00 | 1,619.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.80% | 16,600 |
| Feb 27, 2026 | 1,614.00 | 1,622.00 | 1,608.00 | 1,616.00 | 1,616.00 | 0.50% | 17,600 |
| Feb 26, 2026 | 1,628.00 | 1,631.00 | 1,602.00 | 1,608.00 | 1,608.00 | -4.91% | 49,300 |
| Feb 25, 2026 | 1,685.00 | 1,691.00 | 1,678.00 | 1,691.00 | 1,677.00 | 0.77% | 37,400 |
| Feb 24, 2026 | 1,682.00 | 1,683.00 | 1,673.00 | 1,678.00 | 1,664.11 | 0.36% | 22,000 |
| Feb 20, 2026 | 1,680.00 | 1,687.00 | 1,665.00 | 1,672.00 | 1,658.16 | 0.12% | 29,100 |
| Feb 19, 2026 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 1,656.17 | 0.54% | 11,300 |
| Feb 18, 2026 | 1,665.00 | 1,667.00 | 1,661.00 | 1,661.00 | 1,647.25 | - | 12,900 |
| Feb 17, 2026 | 1,655.00 | 1,664.00 | 1,655.00 | 1,661.00 | 1,647.25 | 0.06% | 9,100 |
| Feb 16, 2026 | 1,656.00 | 1,664.00 | 1,656.00 | 1,660.00 | 1,646.26 | 0.24% | 12,300 |
| Feb 13, 2026 | 1,661.00 | 1,664.00 | 1,656.00 | 1,656.00 | 1,642.29 | -0.18% | 6,200 |
| Feb 12, 2026 | 1,660.00 | 1,662.00 | 1,655.00 | 1,659.00 | 1,645.26 | 0.24% | 12,100 |
| Feb 10, 2026 | 1,655.00 | 1,659.00 | 1,651.00 | 1,655.00 | 1,641.30 | 0.30% | 6,200 |
| Feb 9, 2026 | 1,648.00 | 1,658.00 | 1,640.00 | 1,650.00 | 1,636.34 | -0.48% | 13,300 |
| Feb 6, 2026 | 1,649.00 | 1,658.00 | 1,640.00 | 1,658.00 | 1,644.27 | 0.73% | 9,800 |
| Feb 5, 2026 | 1,635.00 | 1,647.00 | 1,635.00 | 1,646.00 | 1,632.37 | 0.67% | 6,600 |
| Feb 4, 2026 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,621.46 | 0.25% | 4,700 |
| Feb 3, 2026 | 1,630.00 | 1,638.00 | 1,626.00 | 1,631.00 | 1,617.50 | - | 5,000 |
| Feb 2, 2026 | 1,625.00 | 1,633.00 | 1,625.00 | 1,631.00 | 1,617.50 | 0.37% | 5,600 |
| Jan 30, 2026 | 1,635.00 | 1,635.00 | 1,623.00 | 1,625.00 | 1,611.55 | -0.67% | 8,200 |
| Jan 29, 2026 | 1,649.00 | 1,649.00 | 1,634.00 | 1,636.00 | 1,622.46 | -0.37% | 6,800 |
| Jan 28, 2026 | 1,648.00 | 1,649.00 | 1,641.00 | 1,642.00 | 1,628.41 | -0.12% | 8,500 |
| Jan 27, 2026 | 1,650.00 | 1,650.00 | 1,634.00 | 1,644.00 | 1,630.39 | -0.36% | 6,100 |
| Jan 26, 2026 | 1,640.00 | 1,650.00 | 1,639.00 | 1,650.00 | 1,636.34 | 0.06% | 7,000 |
| Jan 23, 2026 | 1,645.00 | 1,650.00 | 1,633.00 | 1,649.00 | 1,635.35 | 0.24% | 9,800 |
| Jan 22, 2026 | 1,645.00 | 1,650.00 | 1,642.00 | 1,645.00 | 1,631.38 | -0.12% | 7,600 |
| Jan 21, 2026 | 1,645.00 | 1,655.00 | 1,645.00 | 1,647.00 | 1,633.36 | 0.12% | 7,200 |
| Jan 20, 2026 | 1,651.00 | 1,651.00 | 1,645.00 | 1,645.00 | 1,631.38 | 0.24% | 8,600 |
| Jan 19, 2026 | 1,655.00 | 1,655.00 | 1,641.00 | 1,641.00 | 1,627.41 | -0.55% | 8,800 |
| Jan 16, 2026 | 1,655.00 | 1,660.00 | 1,641.00 | 1,650.00 | 1,636.34 | 0.18% | 8,900 |
| Jan 15, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,647.00 | 1,633.36 | 0.06% | 18,100 |
| Jan 14, 2026 | 1,618.00 | 1,646.00 | 1,608.00 | 1,646.00 | 1,632.37 | 2.49% | 45,900 |
| Jan 13, 2026 | 1,613.00 | 1,619.00 | 1,596.00 | 1,606.00 | 1,592.70 | -0.25% | 19,500 |
| Jan 9, 2026 | 1,596.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,596.67 | 0.88% | 12,800 |
| Jan 8, 2026 | 1,590.00 | 1,599.00 | 1,577.00 | 1,596.00 | 1,582.79 | 0.44% | 9,300 |
| Jan 7, 2026 | 1,599.00 | 1,599.00 | 1,587.00 | 1,589.00 | 1,575.84 | -0.38% | 4,800 |
| Jan 6, 2026 | 1,590.00 | 1,599.00 | 1,574.00 | 1,595.00 | 1,581.79 | 0.13% | 11,700 |
| Jan 5, 2026 | 1,581.00 | 1,599.00 | 1,580.00 | 1,593.00 | 1,579.81 | 0.95% | 14,900 |
| Dec 30, 2025 | 1,565.00 | 1,580.00 | 1,565.00 | 1,578.00 | 1,564.94 | 0.83% | 9,900 |
| Dec 29, 2025 | 1,540.00 | 1,574.00 | 1,540.00 | 1,565.00 | 1,552.04 | 1.16% | 11,500 |
| Dec 26, 2025 | 1,544.00 | 1,555.00 | 1,540.00 | 1,547.00 | 1,534.19 | 0.19% | 15,100 |
| Dec 25, 2025 | 1,550.00 | 1,553.00 | 1,542.00 | 1,544.00 | 1,531.22 | -0.19% | 8,600 |
| Dec 24, 2025 | 1,547.00 | 1,555.00 | 1,547.00 | 1,547.00 | 1,534.19 | -0.26% | 6,100 |
| Dec 23, 2025 | 1,554.00 | 1,559.00 | 1,548.00 | 1,551.00 | 1,538.16 | -0.19% | 6,500 |
| Dec 22, 2025 | 1,561.00 | 1,570.00 | 1,551.00 | 1,554.00 | 1,541.13 | 0.06% | 5,800 |
| Dec 19, 2025 | 1,551.00 | 1,553.00 | 1,549.00 | 1,553.00 | 1,540.14 | 0.26% | 8,800 |
| Dec 18, 2025 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,536.18 | - | 3,100 |
| Dec 17, 2025 | 1,548.00 | 1,551.00 | 1,547.00 | 1,549.00 | 1,536.18 | 0.13% | 1,700 |
| Dec 16, 2025 | 1,547.00 | 1,550.00 | 1,546.00 | 1,547.00 | 1,534.19 | -0.13% | 3,400 |
| Dec 15, 2025 | 1,542.00 | 1,549.00 | 1,541.00 | 1,549.00 | 1,536.18 | 0.06% | 2,800 |
| Dec 12, 2025 | 1,547.00 | 1,548.00 | 1,541.00 | 1,548.00 | 1,535.18 | 0.26% | 5,400 |
| Dec 11, 2025 | 1,545.00 | 1,547.00 | 1,544.00 | 1,544.00 | 1,531.22 | -0.06% | 4,800 |
| Dec 10, 2025 | 1,547.00 | 1,548.00 | 1,541.00 | 1,545.00 | 1,532.21 | 0.13% | 4,100 |
| Dec 9, 2025 | 1,534.00 | 1,549.00 | 1,534.00 | 1,543.00 | 1,530.23 | 0.26% | 7,700 |
| Dec 8, 2025 | 1,534.00 | 1,539.00 | 1,524.00 | 1,539.00 | 1,526.26 | 0.33% | 7,800 |
| Dec 5, 2025 | 1,523.00 | 1,534.00 | 1,523.00 | 1,534.00 | 1,521.30 | 0.72% | 3,600 |
| Dec 4, 2025 | 1,528.00 | 1,532.00 | 1,520.00 | 1,523.00 | 1,510.39 | -0.59% | 6,900 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,532.00 | 1,519.32 | -0.20% | 5,100 |
| Dec 2, 2025 | 1,535.00 | 1,535.00 | 1,527.00 | 1,535.00 | 1,522.29 | 0.33% | 3,800 |
| Dec 1, 2025 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,517.33 | 0.39% | 5,300 |
| Nov 28, 2025 | 1,523.00 | 1,527.00 | 1,516.00 | 1,524.00 | 1,511.38 | 0.20% | 6,000 |
| Nov 27, 2025 | 1,516.00 | 1,524.00 | 1,516.00 | 1,521.00 | 1,508.41 | 0.26% | 5,800 |
| Nov 26, 2025 | 1,522.00 | 1,522.00 | 1,516.00 | 1,517.00 | 1,504.44 | 0.13% | 5,500 |
| Nov 25, 2025 | 1,513.00 | 1,524.00 | 1,513.00 | 1,515.00 | 1,502.46 | 0.13% | 6,100 |
| Nov 21, 2025 | 1,508.00 | 1,516.00 | 1,508.00 | 1,513.00 | 1,500.47 | -0.13% | 4,300 |
| Nov 20, 2025 | 1,510.00 | 1,516.00 | 1,506.00 | 1,515.00 | 1,502.46 | 0.33% | 4,900 |
| Nov 19, 2025 | 1,515.00 | 1,515.00 | 1,506.00 | 1,510.00 | 1,497.50 | 0.20% | 6,100 |
| Nov 18, 2025 | 1,519.00 | 1,519.00 | 1,507.00 | 1,507.00 | 1,494.52 | -0.26% | 9,300 |
| Nov 17, 2025 | 1,520.00 | 1,524.00 | 1,510.00 | 1,511.00 | 1,498.49 | -0.59% | 7,500 |
| Nov 14, 2025 | 1,520.00 | 1,526.00 | 1,520.00 | 1,520.00 | 1,507.42 | - | 1,600 |
| Nov 13, 2025 | 1,527.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,507.42 | -0.46% | 4,200 |
| Nov 12, 2025 | 1,529.00 | 1,531.00 | 1,523.00 | 1,527.00 | 1,514.36 | -0.07% | 4,500 |
| Nov 11, 2025 | 1,525.00 | 1,528.00 | 1,523.00 | 1,528.00 | 1,515.35 | -0.07% | 4,000 |
| Nov 10, 2025 | 1,515.00 | 1,529.00 | 1,507.00 | 1,529.00 | 1,516.34 | 0.79% | 11,600 |
| Nov 7, 2025 | 1,512.00 | 1,517.00 | 1,506.00 | 1,517.00 | 1,504.44 | 0.73% | 2,500 |
| Nov 6, 2025 | 1,511.00 | 1,515.00 | 1,506.00 | 1,506.00 | 1,493.53 | -0.33% | 11,000 |
| Nov 5, 2025 | 1,525.00 | 1,525.00 | 1,511.00 | 1,511.00 | 1,498.49 | -0.46% | 5,900 |
| Nov 4, 2025 | 1,525.00 | 1,528.00 | 1,517.00 | 1,518.00 | 1,505.43 | -0.46% | 5,500 |
| Oct 31, 2025 | 1,536.00 | 1,536.00 | 1,524.00 | 1,525.00 | 1,512.37 | 0.79% | 3,600 |
| Oct 30, 2025 | 1,516.00 | 1,538.00 | 1,513.00 | 1,513.00 | 1,500.47 | -0.07% | 9,900 |
| Oct 29, 2025 | 1,531.00 | 1,534.00 | 1,514.00 | 1,514.00 | 1,501.47 | -0.85% | 10,400 |
| Oct 28, 2025 | 1,540.00 | 1,540.00 | 1,527.00 | 1,527.00 | 1,514.36 | 0.07% | 6,200 |
| Oct 27, 2025 | 1,520.00 | 1,530.00 | 1,520.00 | 1,526.00 | 1,513.37 | 0.39% | 10,600 |
| Oct 24, 2025 | 1,530.00 | 1,530.00 | 1,520.00 | 1,520.00 | 1,507.42 | -0.13% | 8,300 |
| Oct 23, 2025 | 1,528.00 | 1,530.00 | 1,521.00 | 1,522.00 | 1,509.40 | -0.39% | 5,500 |
| Oct 22, 2025 | 1,533.00 | 1,540.00 | 1,528.00 | 1,528.00 | 1,515.35 | -0.20% | 7,200 |
| Oct 21, 2025 | 1,533.00 | 1,545.00 | 1,531.00 | 1,531.00 | 1,518.32 | - | 8,000 |
| Oct 20, 2025 | 1,534.00 | 1,539.00 | 1,531.00 | 1,531.00 | 1,518.32 | -0.13% | 5,100 |
| Oct 17, 2025 | 1,534.00 | 1,534.00 | 1,528.00 | 1,533.00 | 1,520.31 | -0.07% | 4,200 |
| Oct 16, 2025 | 1,528.00 | 1,539.00 | 1,521.00 | 1,534.00 | 1,521.30 | 0.66% | 14,100 |
| Oct 15, 2025 | 1,539.00 | 1,546.00 | 1,524.00 | 1,524.00 | 1,511.38 | -0.13% | 8,600 |
| Oct 14, 2025 | 1,542.00 | 1,542.00 | 1,518.00 | 1,526.00 | 1,513.37 | -2.18% | 32,300 |
| Oct 10, 2025 | 1,560.00 | 1,567.00 | 1,554.00 | 1,560.00 | 1,547.08 | -0.83% | 14,600 |
| Oct 9, 2025 | 1,585.00 | 1,586.00 | 1,573.00 | 1,573.00 | 1,559.98 | -0.63% | 5,500 |