Chikaranomoto Holdings Co., Ltd. (TYO:3561)
Japan
· Delayed Price · Currency is JPY 1,490.00
+6.00 (0.40%)
Apr 28, 2026, 3:30 PM JST
Chikaranomoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,476.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.40% | 52,100 |
| Apr 27, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,484.00 | 1,484.00 | 1.44% | 43,200 |
| Apr 24, 2026 | 1,460.00 | 1,466.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.21% | 41,200 |
| Apr 23, 2026 | 1,464.00 | 1,466.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.07% | 38,700 |
| Apr 22, 2026 | 1,486.00 | 1,486.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.68% | 36,000 |
| Apr 21, 2026 | 1,475.00 | 1,486.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.02% | 40,000 |
| Apr 20, 2026 | 1,461.00 | 1,474.00 | 1,456.00 | 1,471.00 | 1,471.00 | 0.82% | 34,900 |
| Apr 17, 2026 | 1,466.00 | 1,468.00 | 1,453.00 | 1,459.00 | 1,459.00 | -0.34% | 32,700 |
| Apr 16, 2026 | 1,451.00 | 1,466.00 | 1,451.00 | 1,464.00 | 1,464.00 | 0.90% | 45,700 |
| Apr 15, 2026 | 1,438.00 | 1,455.00 | 1,438.00 | 1,451.00 | 1,451.00 | 0.90% | 44,800 |
| Apr 14, 2026 | 1,453.00 | 1,454.00 | 1,428.00 | 1,438.00 | 1,438.00 | -0.35% | 55,400 |
| Apr 13, 2026 | 1,467.00 | 1,478.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.64% | 80,000 |
| Apr 10, 2026 | 1,469.00 | 1,479.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.07% | 44,800 |
| Apr 9, 2026 | 1,485.00 | 1,493.00 | 1,462.00 | 1,468.00 | 1,468.00 | -0.74% | 63,700 |
| Apr 8, 2026 | 1,475.00 | 1,485.00 | 1,469.00 | 1,479.00 | 1,479.00 | 1.02% | 60,300 |
| Apr 7, 2026 | 1,470.00 | 1,488.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.62% | 71,600 |
| Apr 6, 2026 | 1,476.00 | 1,476.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.95% | 56,500 |
| Apr 3, 2026 | 1,477.00 | 1,490.00 | 1,468.00 | 1,469.00 | 1,469.00 | -1.34% | 62,100 |
| Apr 2, 2026 | 1,498.00 | 1,510.00 | 1,477.00 | 1,489.00 | 1,489.00 | 0.40% | 62,800 |
| Apr 1, 2026 | 1,490.00 | 1,495.00 | 1,478.00 | 1,483.00 | 1,483.00 | 2.49% | 62,700 |
| Mar 31, 2026 | 1,450.00 | 1,459.00 | 1,437.00 | 1,447.00 | 1,447.00 | -0.75% | 66,500 |
| Mar 30, 2026 | 1,428.00 | 1,471.00 | 1,420.00 | 1,458.00 | 1,458.00 | -3.89% | 128,900 |
| Mar 27, 2026 | 1,512.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,507.00 | 0.13% | 170,800 |
| Mar 26, 2026 | 1,538.00 | 1,538.00 | 1,506.00 | 1,515.00 | 1,505.01 | -1.05% | 78,700 |
| Mar 25, 2026 | 1,535.00 | 1,540.00 | 1,527.00 | 1,531.00 | 1,520.91 | 0.13% | 45,600 |
| Mar 24, 2026 | 1,530.00 | 1,534.00 | 1,517.00 | 1,529.00 | 1,518.92 | 1.59% | 54,200 |
| Mar 23, 2026 | 1,520.00 | 1,532.00 | 1,502.00 | 1,505.00 | 1,495.08 | -2.15% | 83,600 |
| Mar 19, 2026 | 1,550.00 | 1,554.00 | 1,538.00 | 1,538.00 | 1,527.86 | -1.41% | 41,700 |
| Mar 18, 2026 | 1,555.00 | 1,561.00 | 1,555.00 | 1,560.00 | 1,549.72 | 0.65% | 51,000 |
| Mar 17, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,539.78 | 1.84% | 59,600 |
| Mar 16, 2026 | 1,537.00 | 1,543.00 | 1,521.00 | 1,522.00 | 1,511.97 | -0.59% | 52,100 |
| Mar 13, 2026 | 1,510.00 | 1,536.00 | 1,510.00 | 1,531.00 | 1,520.91 | 1.06% | 77,700 |
| Mar 12, 2026 | 1,503.00 | 1,518.00 | 1,502.00 | 1,515.00 | 1,505.01 | 0.80% | 61,100 |
| Mar 11, 2026 | 1,503.00 | 1,510.00 | 1,501.00 | 1,503.00 | 1,493.09 | -0.07% | 26,500 |
| Mar 10, 2026 | 1,495.00 | 1,510.00 | 1,489.00 | 1,504.00 | 1,494.09 | 1.42% | 40,100 |
| Mar 9, 2026 | 1,472.00 | 1,490.00 | 1,460.00 | 1,483.00 | 1,473.22 | -0.67% | 78,500 |
| Mar 6, 2026 | 1,480.00 | 1,494.00 | 1,474.00 | 1,493.00 | 1,483.16 | 0.88% | 45,400 |
| Mar 5, 2026 | 1,462.00 | 1,487.00 | 1,461.00 | 1,480.00 | 1,470.24 | 2.92% | 54,800 |
| Mar 4, 2026 | 1,460.00 | 1,461.00 | 1,436.00 | 1,438.00 | 1,428.52 | -2.11% | 92,800 |
| Mar 3, 2026 | 1,500.00 | 1,502.00 | 1,469.00 | 1,469.00 | 1,459.32 | -2.07% | 64,400 |
| Mar 2, 2026 | 1,515.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,490.11 | -1.12% | 55,800 |
| Feb 27, 2026 | 1,511.00 | 1,525.00 | 1,511.00 | 1,517.00 | 1,507.00 | 0.13% | 50,200 |
| Feb 26, 2026 | 1,540.00 | 1,540.00 | 1,511.00 | 1,515.00 | 1,505.01 | -1.62% | 59,500 |
| Feb 25, 2026 | 1,531.00 | 1,545.00 | 1,530.00 | 1,540.00 | 1,529.85 | 0.59% | 51,600 |
| Feb 24, 2026 | 1,516.00 | 1,535.00 | 1,512.00 | 1,531.00 | 1,520.91 | 0.72% | 40,900 |
| Feb 20, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,520.00 | 1,509.98 | -1.23% | 36,800 |
| Feb 19, 2026 | 1,531.00 | 1,539.00 | 1,527.00 | 1,539.00 | 1,528.85 | 0.79% | 38,500 |
| Feb 18, 2026 | 1,516.00 | 1,535.00 | 1,513.00 | 1,527.00 | 1,516.93 | 0.86% | 54,100 |
| Feb 17, 2026 | 1,517.00 | 1,541.00 | 1,510.00 | 1,514.00 | 1,504.02 | -0.26% | 60,000 |
| Feb 16, 2026 | 1,531.00 | 1,540.00 | 1,518.00 | 1,518.00 | 1,507.99 | -0.78% | 59,500 |
| Feb 13, 2026 | 1,540.00 | 1,544.00 | 1,518.00 | 1,530.00 | 1,519.91 | -0.46% | 82,900 |
| Feb 12, 2026 | 1,494.00 | 1,537.00 | 1,458.00 | 1,537.00 | 1,526.87 | 3.43% | 233,200 |
| Feb 10, 2026 | 1,475.00 | 1,487.00 | 1,475.00 | 1,486.00 | 1,476.20 | 1.23% | 75,000 |
| Feb 9, 2026 | 1,477.00 | 1,481.00 | 1,455.00 | 1,468.00 | 1,458.32 | - | 71,100 |
| Feb 6, 2026 | 1,472.00 | 1,474.00 | 1,457.00 | 1,468.00 | 1,458.32 | -0.47% | 46,400 |
| Feb 5, 2026 | 1,463.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,465.28 | 1.51% | 55,900 |
| Feb 4, 2026 | 1,453.00 | 1,462.00 | 1,450.00 | 1,453.00 | 1,443.42 | - | 42,400 |
| Feb 3, 2026 | 1,450.00 | 1,459.00 | 1,445.00 | 1,453.00 | 1,443.42 | 0.76% | 52,100 |
| Feb 2, 2026 | 1,448.00 | 1,458.00 | 1,441.00 | 1,442.00 | 1,432.49 | 0.42% | 52,900 |
| Jan 30, 2026 | 1,425.00 | 1,437.00 | 1,420.00 | 1,436.00 | 1,426.53 | 0.77% | 44,600 |
| Jan 29, 2026 | 1,406.00 | 1,425.00 | 1,396.00 | 1,425.00 | 1,415.61 | 1.28% | 58,000 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.00 | 1,397.73 | -1.12% | 46,300 |
| Jan 27, 2026 | 1,429.00 | 1,432.00 | 1,417.00 | 1,423.00 | 1,413.62 | -0.56% | 55,600 |
| Jan 26, 2026 | 1,438.00 | 1,440.00 | 1,431.00 | 1,431.00 | 1,421.57 | -0.49% | 36,300 |
| Jan 23, 2026 | 1,446.00 | 1,455.00 | 1,437.00 | 1,438.00 | 1,428.52 | -0.21% | 41,800 |
| Jan 22, 2026 | 1,427.00 | 1,445.00 | 1,425.00 | 1,441.00 | 1,431.50 | 1.41% | 37,200 |
| Jan 21, 2026 | 1,444.00 | 1,444.00 | 1,421.00 | 1,421.00 | 1,411.63 | -1.73% | 53,600 |
| Jan 20, 2026 | 1,448.00 | 1,454.00 | 1,443.00 | 1,446.00 | 1,436.47 | 0.14% | 50,300 |
| Jan 19, 2026 | 1,442.00 | 1,448.00 | 1,434.00 | 1,444.00 | 1,434.48 | 0.21% | 40,300 |
| Jan 16, 2026 | 1,437.00 | 1,443.00 | 1,431.00 | 1,441.00 | 1,431.50 | -0.07% | 35,700 |
| Jan 15, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,442.00 | 1,432.49 | 1.91% | 52,900 |
| Jan 14, 2026 | 1,424.00 | 1,428.00 | 1,410.00 | 1,415.00 | 1,405.67 | -0.63% | 56,700 |
| Jan 13, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,424.00 | 1,414.61 | -1.86% | 120,200 |
| Jan 9, 2026 | 1,427.00 | 1,455.00 | 1,425.00 | 1,451.00 | 1,441.44 | 2.18% | 84,400 |
| Jan 8, 2026 | 1,430.00 | 1,434.00 | 1,419.00 | 1,420.00 | 1,410.64 | -0.49% | 39,800 |
| Jan 7, 2026 | 1,425.00 | 1,434.00 | 1,414.00 | 1,427.00 | 1,417.59 | 0.28% | 52,100 |
| Jan 6, 2026 | 1,410.00 | 1,427.00 | 1,408.00 | 1,423.00 | 1,413.62 | 1.28% | 43,800 |
| Jan 5, 2026 | 1,416.00 | 1,419.00 | 1,405.00 | 1,405.00 | 1,395.74 | -0.50% | 57,800 |
| Dec 30, 2025 | 1,410.00 | 1,418.00 | 1,410.00 | 1,412.00 | 1,402.69 | -0.42% | 34,800 |
| Dec 29, 2025 | 1,420.00 | 1,420.00 | 1,406.00 | 1,418.00 | 1,408.65 | 0.42% | 58,600 |
| Dec 26, 2025 | 1,400.00 | 1,433.00 | 1,400.00 | 1,412.00 | 1,402.69 | 1.51% | 99,500 |
| Dec 25, 2025 | 1,383.00 | 1,394.00 | 1,377.00 | 1,391.00 | 1,381.83 | 0.94% | 46,500 |
| Dec 24, 2025 | 1,390.00 | 1,398.00 | 1,377.00 | 1,378.00 | 1,368.92 | -0.93% | 44,600 |
| Dec 23, 2025 | 1,398.00 | 1,406.00 | 1,390.00 | 1,391.00 | 1,381.83 | -0.36% | 61,300 |
| Dec 22, 2025 | 1,388.00 | 1,397.00 | 1,385.00 | 1,396.00 | 1,386.80 | 1.53% | 75,700 |
| Dec 19, 2025 | 1,357.00 | 1,380.00 | 1,356.00 | 1,375.00 | 1,365.94 | 1.33% | 86,100 |
| Dec 18, 2025 | 1,343.00 | 1,362.00 | 1,343.00 | 1,357.00 | 1,348.05 | 1.27% | 64,900 |
| Dec 17, 2025 | 1,360.00 | 1,361.00 | 1,334.00 | 1,340.00 | 1,331.17 | -0.59% | 82,600 |
| Dec 16, 2025 | 1,365.00 | 1,365.00 | 1,348.00 | 1,348.00 | 1,339.11 | -0.96% | 60,200 |
| Dec 15, 2025 | 1,344.00 | 1,362.00 | 1,341.00 | 1,361.00 | 1,352.03 | 1.80% | 99,900 |
| Dec 12, 2025 | 1,340.00 | 1,345.00 | 1,332.00 | 1,337.00 | 1,328.19 | 0.38% | 60,900 |
| Dec 11, 2025 | 1,345.00 | 1,346.00 | 1,325.00 | 1,332.00 | 1,323.22 | -0.82% | 59,900 |
| Dec 10, 2025 | 1,330.00 | 1,345.00 | 1,329.00 | 1,343.00 | 1,334.15 | 1.21% | 65,300 |
| Dec 9, 2025 | 1,342.00 | 1,343.00 | 1,326.00 | 1,327.00 | 1,318.25 | -0.90% | 62,900 |
| Dec 8, 2025 | 1,325.00 | 1,342.00 | 1,325.00 | 1,339.00 | 1,330.17 | 1.36% | 70,200 |
| Dec 5, 2025 | 1,319.00 | 1,329.00 | 1,317.00 | 1,321.00 | 1,312.29 | 0.23% | 91,700 |
| Dec 4, 2025 | 1,328.00 | 1,331.00 | 1,315.00 | 1,318.00 | 1,309.31 | -0.53% | 86,200 |
| Dec 3, 2025 | 1,335.00 | 1,336.00 | 1,325.00 | 1,325.00 | 1,316.27 | -0.60% | 96,700 |
| Dec 2, 2025 | 1,339.00 | 1,341.00 | 1,331.00 | 1,333.00 | 1,324.21 | -0.89% | 76,000 |
| Dec 1, 2025 | 1,361.00 | 1,362.00 | 1,335.00 | 1,345.00 | 1,336.13 | -1.18% | 106,100 |