Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan
· Delayed Price · Currency is JPY 1,506.00
+23.00 (1.55%)
Mar 10, 2026, 2:44 PM JST
Chikaranomoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,472.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | -0.20% | 70,400 |
| Mar 6, 2026 | 1,480.00 | 1,494.00 | 1,474.00 | 1,493.00 | 1,493.00 | 0.88% | 45,400 |
| Mar 5, 2026 | 1,462.00 | 1,487.00 | 1,461.00 | 1,480.00 | 1,480.00 | 2.92% | 54,800 |
| Mar 4, 2026 | 1,460.00 | 1,461.00 | 1,436.00 | 1,438.00 | 1,438.00 | -2.11% | 92,800 |
| Mar 3, 2026 | 1,500.00 | 1,502.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.07% | 64,400 |
| Mar 2, 2026 | 1,515.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 55,800 |
| Feb 27, 2026 | 1,511.00 | 1,525.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.13% | 50,200 |
| Feb 26, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,515.00 | 1,515.00 | -1.62% | 59,500 |
| Feb 25, 2026 | 1,531.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.59% | 51,600 |
| Feb 24, 2026 | 1,516.00 | 1,535.00 | 1,512.00 | 1,531.00 | 1,531.00 | 0.72% | 40,900 |
| Feb 20, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,520.00 | 1,520.00 | -1.23% | 36,800 |
| Feb 19, 2026 | 1,531.00 | 1,539.00 | 1,527.00 | 1,539.00 | 1,539.00 | 0.79% | 38,500 |
| Feb 18, 2026 | 1,516.00 | 1,535.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.86% | 54,100 |
| Feb 17, 2026 | 1,517.00 | 1,541.00 | 1,510.00 | 1,514.00 | 1,514.00 | -0.26% | 60,000 |
| Feb 16, 2026 | 1,531.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.78% | 59,500 |
| Feb 13, 2026 | 1,540.00 | 1,544.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.46% | 82,900 |
| Feb 12, 2026 | 1,494.00 | 1,537.00 | 1,458.00 | 1,537.00 | 1,537.00 | 3.43% | 233,200 |
| Feb 10, 2026 | 1,475.00 | 1,487.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.23% | 75,000 |
| Feb 9, 2026 | 1,477.00 | 1,481.00 | 1,455.00 | 1,468.00 | 1,468.00 | - | 71,100 |
| Feb 6, 2026 | 1,472.00 | 1,474.00 | 1,457.00 | 1,468.00 | 1,468.00 | -0.47% | 46,400 |
| Feb 5, 2026 | 1,463.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.51% | 55,900 |
| Feb 4, 2026 | 1,453.00 | 1,462.00 | 1,450.00 | 1,453.00 | 1,453.00 | - | 42,400 |
| Feb 3, 2026 | 1,450.00 | 1,459.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.76% | 52,100 |
| Feb 2, 2026 | 1,448.00 | 1,458.00 | 1,441.00 | 1,442.00 | 1,442.00 | 0.42% | 52,900 |
| Jan 30, 2026 | 1,425.00 | 1,437.00 | 1,420.00 | 1,436.00 | 1,436.00 | 0.77% | 44,600 |
| Jan 29, 2026 | 1,406.00 | 1,425.00 | 1,396.00 | 1,425.00 | 1,425.00 | 1.28% | 58,000 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.00 | 1,407.00 | -1.12% | 46,300 |
| Jan 27, 2026 | 1,429.00 | 1,432.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.56% | 55,600 |
| Jan 26, 2026 | 1,438.00 | 1,440.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.49% | 36,300 |
| Jan 23, 2026 | 1,446.00 | 1,455.00 | 1,437.00 | 1,438.00 | 1,438.00 | -0.21% | 41,800 |
| Jan 22, 2026 | 1,427.00 | 1,445.00 | 1,425.00 | 1,441.00 | 1,441.00 | 1.41% | 37,200 |
| Jan 21, 2026 | 1,444.00 | 1,444.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.73% | 53,600 |
| Jan 20, 2026 | 1,448.00 | 1,454.00 | 1,443.00 | 1,446.00 | 1,446.00 | 0.14% | 50,300 |
| Jan 19, 2026 | 1,442.00 | 1,448.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.21% | 40,300 |
| Jan 16, 2026 | 1,437.00 | 1,443.00 | 1,431.00 | 1,441.00 | 1,441.00 | -0.07% | 35,700 |
| Jan 15, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,442.00 | 1,442.00 | 1.91% | 52,900 |
| Jan 14, 2026 | 1,424.00 | 1,428.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.63% | 56,700 |
| Jan 13, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,424.00 | -1.86% | 120,200 |
| Jan 9, 2026 | 1,427.00 | 1,455.00 | 1,425.00 | 1,451.00 | 1,451.00 | 2.18% | 84,400 |
| Jan 8, 2026 | 1,430.00 | 1,434.00 | 1,419.00 | 1,420.00 | 1,420.00 | -0.49% | 39,800 |
| Jan 7, 2026 | 1,425.00 | 1,434.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.28% | 52,100 |
| Jan 6, 2026 | 1,410.00 | 1,427.00 | 1,408.00 | 1,423.00 | 1,423.00 | 1.28% | 43,800 |
| Jan 5, 2026 | 1,416.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.50% | 57,800 |
| Dec 30, 2025 | 1,410.00 | 1,418.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.42% | 34,800 |
| Dec 29, 2025 | 1,420.00 | 1,420.00 | 1,406.00 | 1,418.00 | 1,418.00 | 0.42% | 58,600 |
| Dec 26, 2025 | 1,400.00 | 1,433.00 | 1,400.00 | 1,412.00 | 1,412.00 | 1.51% | 99,500 |
| Dec 25, 2025 | 1,383.00 | 1,394.00 | 1,377.00 | 1,391.00 | 1,391.00 | 0.94% | 46,500 |
| Dec 24, 2025 | 1,390.00 | 1,398.00 | 1,377.00 | 1,378.00 | 1,378.00 | -0.93% | 44,600 |
| Dec 23, 2025 | 1,398.00 | 1,406.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.36% | 61,300 |
| Dec 22, 2025 | 1,388.00 | 1,397.00 | 1,385.00 | 1,396.00 | 1,396.00 | 1.53% | 75,700 |
| Dec 19, 2025 | 1,357.00 | 1,380.00 | 1,356.00 | 1,375.00 | 1,375.00 | 1.33% | 86,100 |
| Dec 18, 2025 | 1,343.00 | 1,362.00 | 1,343.00 | 1,357.00 | 1,357.00 | 1.27% | 64,900 |
| Dec 17, 2025 | 1,360.00 | 1,361.00 | 1,334.00 | 1,340.00 | 1,340.00 | -0.59% | 82,600 |
| Dec 16, 2025 | 1,365.00 | 1,365.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.96% | 60,200 |
| Dec 15, 2025 | 1,344.00 | 1,362.00 | 1,341.00 | 1,361.00 | 1,361.00 | 1.80% | 99,900 |
| Dec 12, 2025 | 1,340.00 | 1,345.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.38% | 60,900 |
| Dec 11, 2025 | 1,345.00 | 1,346.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.82% | 59,900 |
| Dec 10, 2025 | 1,330.00 | 1,345.00 | 1,329.00 | 1,343.00 | 1,343.00 | 1.21% | 65,300 |
| Dec 9, 2025 | 1,342.00 | 1,343.00 | 1,326.00 | 1,327.00 | 1,327.00 | -0.90% | 62,900 |
| Dec 8, 2025 | 1,325.00 | 1,342.00 | 1,325.00 | 1,339.00 | 1,339.00 | 1.36% | 70,200 |
| Dec 5, 2025 | 1,319.00 | 1,329.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.23% | 91,700 |
| Dec 4, 2025 | 1,328.00 | 1,331.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.53% | 86,200 |
| Dec 3, 2025 | 1,335.00 | 1,336.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.60% | 96,700 |
| Dec 2, 2025 | 1,339.00 | 1,341.00 | 1,331.00 | 1,333.00 | 1,333.00 | -0.89% | 76,000 |
| Dec 1, 2025 | 1,361.00 | 1,362.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.18% | 106,100 |
| Nov 28, 2025 | 1,360.00 | 1,371.00 | 1,358.00 | 1,361.00 | 1,361.00 | 0.07% | 61,700 |
| Nov 27, 2025 | 1,375.00 | 1,375.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.02% | 61,200 |
| Nov 26, 2025 | 1,359.00 | 1,374.00 | 1,352.00 | 1,374.00 | 1,374.00 | 1.85% | 75,900 |
| Nov 25, 2025 | 1,348.00 | 1,358.00 | 1,345.00 | 1,349.00 | 1,349.00 | 0.07% | 53,400 |
| Nov 21, 2025 | 1,330.00 | 1,350.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.13% | 54,800 |
| Nov 20, 2025 | 1,353.00 | 1,354.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.33% | 110,400 |
| Nov 19, 2025 | 1,340.00 | 1,364.00 | 1,340.00 | 1,351.00 | 1,351.00 | 0.97% | 88,000 |
| Nov 18, 2025 | 1,361.00 | 1,368.00 | 1,335.00 | 1,338.00 | 1,338.00 | -1.69% | 109,100 |
| Nov 17, 2025 | 1,380.00 | 1,380.00 | 1,353.00 | 1,361.00 | 1,361.00 | -1.09% | 126,700 |
| Nov 14, 2025 | 1,369.00 | 1,385.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.58% | 145,100 |
| Nov 13, 2025 | 1,419.00 | 1,423.00 | 1,358.00 | 1,368.00 | 1,368.00 | -3.93% | 295,900 |
| Nov 12, 2025 | 1,404.00 | 1,425.00 | 1,402.00 | 1,424.00 | 1,424.00 | 1.64% | 67,700 |
| Nov 11, 2025 | 1,433.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.23% | 61,900 |
| Nov 10, 2025 | 1,425.00 | 1,439.00 | 1,416.00 | 1,433.00 | 1,433.00 | 1.63% | 58,000 |
| Nov 7, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,410.00 | 1,410.00 | 0.71% | 42,600 |
| Nov 6, 2025 | 1,384.00 | 1,403.00 | 1,381.00 | 1,400.00 | 1,400.00 | 1.16% | 56,900 |
| Nov 5, 2025 | 1,390.00 | 1,394.00 | 1,371.00 | 1,384.00 | 1,384.00 | -0.43% | 74,100 |
| Nov 4, 2025 | 1,413.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.70% | 77,100 |
| Oct 31, 2025 | 1,406.00 | 1,415.00 | 1,401.00 | 1,414.00 | 1,414.00 | 1.22% | 62,200 |
| Oct 30, 2025 | 1,392.00 | 1,406.00 | 1,391.00 | 1,397.00 | 1,397.00 | 0.43% | 85,400 |
| Oct 29, 2025 | 1,415.00 | 1,419.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.63% | 90,600 |
| Oct 28, 2025 | 1,434.00 | 1,435.00 | 1,406.00 | 1,414.00 | 1,414.00 | -1.87% | 66,300 |
| Oct 27, 2025 | 1,455.00 | 1,455.00 | 1,435.00 | 1,441.00 | 1,441.00 | -1.03% | 93,200 |
| Oct 24, 2025 | 1,469.00 | 1,475.00 | 1,446.00 | 1,456.00 | 1,456.00 | -0.41% | 58,500 |
| Oct 23, 2025 | 1,460.00 | 1,468.00 | 1,455.00 | 1,462.00 | 1,462.00 | 0.14% | 30,600 |
| Oct 22, 2025 | 1,446.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | 1.11% | 36,800 |
| Oct 21, 2025 | 1,452.00 | 1,454.00 | 1,438.00 | 1,444.00 | 1,444.00 | -0.41% | 58,600 |
| Oct 20, 2025 | 1,445.00 | 1,456.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1.26% | 67,600 |
| Oct 17, 2025 | 1,440.00 | 1,449.00 | 1,431.00 | 1,432.00 | 1,432.00 | -0.56% | 59,200 |
| Oct 16, 2025 | 1,442.00 | 1,456.00 | 1,436.00 | 1,440.00 | 1,440.00 | 1.12% | 111,900 |
| Oct 15, 2025 | 1,407.00 | 1,428.00 | 1,400.00 | 1,424.00 | 1,424.00 | 1.28% | 65,300 |
| Oct 14, 2025 | 1,380.00 | 1,406.00 | 1,371.00 | 1,406.00 | 1,406.00 | 1.08% | 92,200 |
| Oct 10, 2025 | 1,372.00 | 1,393.00 | 1,368.00 | 1,391.00 | 1,391.00 | 1.16% | 85,500 |
| Oct 9, 2025 | 1,398.00 | 1,398.00 | 1,372.00 | 1,375.00 | 1,375.00 | -1.93% | 149,600 |
| Oct 8, 2025 | 1,409.00 | 1,419.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.92% | 83,900 |