CHANGE Holdings,Inc. (TYO:3962)
Japan
· Delayed Price · Currency is JPY 943.00
-19.00 (-1.98%)
Mar 9, 2026, 3:30 PM JST
CHANGE Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 980.00 | 986.00 | 958.00 | 962.00 | 962.00 | -2.04% | 317,000 |
| Mar 5, 2026 | 965.00 | 988.00 | 963.00 | 982.00 | 982.00 | 4.36% | 481,300 |
| Mar 4, 2026 | 941.00 | 949.00 | 925.00 | 941.00 | 941.00 | -0.11% | 517,400 |
| Mar 3, 2026 | 971.00 | 971.00 | 942.00 | 942.00 | 942.00 | -3.38% | 427,600 |
| Mar 2, 2026 | 969.00 | 985.00 | 964.00 | 975.00 | 975.00 | -2.40% | 402,000 |
| Feb 27, 2026 | 990.00 | 999.00 | 974.00 | 999.00 | 999.00 | 2.46% | 769,700 |
| Feb 26, 2026 | 939.00 | 978.00 | 936.00 | 975.00 | 975.00 | 4.73% | 759,900 |
| Feb 25, 2026 | 919.00 | 941.00 | 918.00 | 931.00 | 931.00 | 1.31% | 499,500 |
| Feb 24, 2026 | 939.00 | 951.00 | 908.00 | 919.00 | 919.00 | -2.13% | 1,219,600 |
| Feb 20, 2026 | 989.00 | 989.00 | 929.00 | 939.00 | 939.00 | -5.72% | 2,062,800 |
| Feb 19, 2026 | 1,008.00 | 1,009.00 | 993.00 | 996.00 | 996.00 | -0.30% | 404,500 |
| Feb 18, 2026 | 1,008.00 | 1,013.00 | 995.00 | 999.00 | 999.00 | -1.28% | 389,100 |
| Feb 17, 2026 | 1,026.00 | 1,037.00 | 999.00 | 1,012.00 | 1,012.00 | 0.10% | 417,900 |
| Feb 16, 2026 | 1,015.00 | 1,040.00 | 995.00 | 1,011.00 | 1,011.00 | 1.10% | 890,800 |
| Feb 13, 2026 | 1,015.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -1.19% | 767,000 |
| Feb 12, 2026 | 1,030.00 | 1,031.00 | 1,008.00 | 1,012.00 | 1,012.00 | -2.50% | 669,200 |
| Feb 10, 2026 | 1,015.00 | 1,039.00 | 1,015.00 | 1,038.00 | 1,038.00 | 2.67% | 344,100 |
| Feb 9, 2026 | 1,037.00 | 1,038.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.88% | 495,000 |
| Feb 6, 2026 | 1,018.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | -0.20% | 272,600 |
| Feb 5, 2026 | 1,016.00 | 1,043.00 | 1,009.00 | 1,022.00 | 1,022.00 | 1.09% | 399,100 |
| Feb 4, 2026 | 1,030.00 | 1,043.00 | 1,006.00 | 1,011.00 | 1,011.00 | -3.16% | 523,700 |
| Feb 3, 2026 | 1,048.00 | 1,049.00 | 1,030.00 | 1,044.00 | 1,044.00 | 1.06% | 386,800 |
| Feb 2, 2026 | 1,056.00 | 1,060.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.71% | 271,800 |
| Jan 30, 2026 | 1,049.00 | 1,054.00 | 1,042.00 | 1,051.00 | 1,051.00 | 0.48% | 179,500 |
| Jan 29, 2026 | 1,050.00 | 1,052.00 | 1,026.00 | 1,046.00 | 1,046.00 | -0.76% | 434,800 |
| Jan 28, 2026 | 1,072.00 | 1,076.00 | 1,049.00 | 1,054.00 | 1,054.00 | -2.59% | 424,000 |
| Jan 27, 2026 | 1,074.00 | 1,089.00 | 1,058.00 | 1,082.00 | 1,082.00 | 0.74% | 383,200 |
| Jan 26, 2026 | 1,090.00 | 1,091.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.01% | 279,500 |
| Jan 23, 2026 | 1,092.00 | 1,120.00 | 1,084.00 | 1,096.00 | 1,096.00 | 0.27% | 788,600 |
| Jan 22, 2026 | 1,076.00 | 1,097.00 | 1,075.00 | 1,093.00 | 1,093.00 | 1.58% | 747,100 |
| Jan 21, 2026 | 1,061.00 | 1,081.00 | 1,051.00 | 1,076.00 | 1,076.00 | -0.74% | 439,700 |
| Jan 20, 2026 | 1,097.00 | 1,102.00 | 1,077.00 | 1,084.00 | 1,084.00 | -1.19% | 604,400 |
| Jan 19, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,097.00 | 1,097.00 | 3.78% | 895,800 |
| Jan 16, 2026 | 1,051.00 | 1,072.00 | 1,043.00 | 1,057.00 | 1,057.00 | -0.47% | 333,300 |
| Jan 15, 2026 | 1,031.00 | 1,067.00 | 1,031.00 | 1,062.00 | 1,062.00 | 2.51% | 332,100 |
| Jan 14, 2026 | 1,045.00 | 1,058.00 | 1,030.00 | 1,036.00 | 1,036.00 | -1.89% | 595,700 |
| Jan 13, 2026 | 1,042.00 | 1,064.00 | 1,036.00 | 1,056.00 | 1,056.00 | 3.73% | 1,270,500 |
| Jan 9, 2026 | 1,020.00 | 1,031.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.49% | 383,400 |
| Jan 8, 2026 | 1,005.00 | 1,023.00 | 1,001.00 | 1,013.00 | 1,013.00 | 0.10% | 331,900 |
| Jan 7, 2026 | 1,015.00 | 1,018.00 | 999.00 | 1,012.00 | 1,012.00 | -0.78% | 383,300 |
| Jan 6, 2026 | 1,008.00 | 1,032.00 | 1,008.00 | 1,020.00 | 1,020.00 | 2.00% | 465,500 |
| Jan 5, 2026 | 996.00 | 1,007.00 | 989.00 | 1,000.00 | 1,000.00 | 1.01% | 413,600 |
| Dec 30, 2025 | 995.00 | 999.00 | 988.00 | 990.00 | 990.00 | -0.50% | 422,500 |
| Dec 29, 2025 | 1,002.00 | 1,019.00 | 988.00 | 995.00 | 995.00 | -0.10% | 892,600 |
| Dec 26, 2025 | 1,031.00 | 1,031.00 | 995.00 | 996.00 | 996.00 | -2.06% | 1,269,400 |
| Dec 25, 2025 | 987.00 | 1,023.00 | 987.00 | 1,017.00 | 1,017.00 | 3.14% | 897,900 |
| Dec 24, 2025 | 998.00 | 1,001.00 | 986.00 | 986.00 | 986.00 | -1.10% | 501,900 |
| Dec 23, 2025 | 987.00 | 1,006.00 | 986.00 | 997.00 | 997.00 | 0.50% | 463,500 |
| Dec 22, 2025 | 1,013.00 | 1,014.00 | 980.00 | 992.00 | 992.00 | -0.60% | 578,500 |
| Dec 19, 2025 | 982.00 | 1,008.00 | 977.00 | 998.00 | 998.00 | 2.46% | 1,033,400 |
| Dec 18, 2025 | 973.00 | 987.00 | 968.00 | 974.00 | 974.00 | -0.10% | 414,100 |
| Dec 17, 2025 | 989.00 | 989.00 | 967.00 | 975.00 | 975.00 | -1.52% | 670,900 |
| Dec 16, 2025 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.30% | 389,400 |
| Dec 15, 2025 | 981.00 | 1,003.00 | 976.00 | 1,003.00 | 1,003.00 | 1.93% | 559,700 |
| Dec 12, 2025 | 993.00 | 1,003.00 | 980.00 | 984.00 | 984.00 | -1.20% | 778,500 |
| Dec 11, 2025 | 1,009.00 | 1,014.00 | 991.00 | 996.00 | 996.00 | -0.70% | 569,900 |
| Dec 10, 2025 | 995.00 | 1,012.00 | 992.00 | 1,003.00 | 1,003.00 | 1.42% | 628,400 |
| Dec 9, 2025 | 1,009.00 | 1,014.00 | 987.00 | 989.00 | 989.00 | -1.59% | 868,100 |
| Dec 8, 2025 | 1,012.00 | 1,016.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.69% | 637,400 |
| Dec 5, 2025 | 1,040.00 | 1,044.00 | 1,006.00 | 1,012.00 | 1,012.00 | -2.69% | 717,600 |
| Dec 4, 2025 | 1,034.00 | 1,050.00 | 1,024.00 | 1,040.00 | 1,040.00 | 4.21% | 841,000 |
| Dec 3, 2025 | 1,092.00 | 1,104.00 | 991.00 | 998.00 | 998.00 | -8.61% | 1,983,700 |
| Dec 2, 2025 | 1,127.00 | 1,138.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.28% | 519,200 |
| Dec 1, 2025 | 1,143.00 | 1,150.00 | 1,126.00 | 1,129.00 | 1,129.00 | - | 249,800 |
| Nov 28, 2025 | 1,125.00 | 1,137.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.98% | 270,900 |
| Nov 27, 2025 | 1,116.00 | 1,124.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.54% | 244,400 |
| Nov 26, 2025 | 1,110.00 | 1,115.00 | 1,102.00 | 1,112.00 | 1,112.00 | 1.28% | 275,400 |
| Nov 25, 2025 | 1,117.00 | 1,119.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.45% | 324,700 |
| Nov 21, 2025 | 1,070.00 | 1,103.00 | 1,065.00 | 1,103.00 | 1,103.00 | 2.51% | 334,500 |
| Nov 20, 2025 | 1,070.00 | 1,077.00 | 1,062.00 | 1,076.00 | 1,076.00 | 2.18% | 323,000 |
| Nov 19, 2025 | 1,053.00 | 1,057.00 | 1,035.00 | 1,053.00 | 1,053.00 | 0.19% | 380,500 |
| Nov 18, 2025 | 1,055.00 | 1,067.00 | 1,044.00 | 1,051.00 | 1,051.00 | -0.85% | 406,800 |
| Nov 17, 2025 | 1,056.00 | 1,062.00 | 1,037.00 | 1,060.00 | 1,060.00 | 0.47% | 548,300 |
| Nov 14, 2025 | 1,085.00 | 1,088.00 | 1,044.00 | 1,055.00 | 1,055.00 | -5.38% | 1,643,200 |
| Nov 13, 2025 | 1,122.00 | 1,126.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 348,400 |
| Nov 12, 2025 | 1,114.00 | 1,132.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.36% | 330,600 |
| Nov 11, 2025 | 1,114.00 | 1,119.00 | 1,106.00 | 1,114.00 | 1,114.00 | 0.18% | 346,700 |
| Nov 10, 2025 | 1,099.00 | 1,112.00 | 1,094.00 | 1,112.00 | 1,112.00 | 2.11% | 385,400 |
| Nov 7, 2025 | 1,095.00 | 1,102.00 | 1,085.00 | 1,089.00 | 1,089.00 | -1.09% | 575,600 |
| Nov 6, 2025 | 1,112.00 | 1,118.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.99% | 381,300 |
| Nov 5, 2025 | 1,115.00 | 1,120.00 | 1,083.00 | 1,112.00 | 1,112.00 | -1.07% | 601,600 |
| Nov 4, 2025 | 1,120.00 | 1,136.00 | 1,117.00 | 1,124.00 | 1,124.00 | -0.71% | 332,100 |
| Oct 31, 2025 | 1,132.00 | 1,145.00 | 1,118.00 | 1,132.00 | 1,132.00 | 0.89% | 249,100 |
| Oct 30, 2025 | 1,118.00 | 1,129.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.36% | 937,200 |
| Oct 29, 2025 | 1,136.00 | 1,144.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.93% | 617,500 |
| Oct 28, 2025 | 1,185.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.96% | 369,000 |
| Oct 27, 2025 | 1,182.00 | 1,194.00 | 1,176.00 | 1,187.00 | 1,187.00 | 0.68% | 362,100 |
| Oct 24, 2025 | 1,183.00 | 1,187.00 | 1,172.00 | 1,179.00 | 1,179.00 | - | 311,700 |
| Oct 23, 2025 | 1,170.00 | 1,179.00 | 1,156.00 | 1,179.00 | 1,179.00 | 0.60% | 281,200 |
| Oct 22, 2025 | 1,163.00 | 1,175.00 | 1,162.00 | 1,172.00 | 1,172.00 | 1.30% | 371,500 |
| Oct 21, 2025 | 1,142.00 | 1,158.00 | 1,132.00 | 1,157.00 | 1,157.00 | 1.94% | 447,000 |
| Oct 20, 2025 | 1,123.00 | 1,136.00 | 1,121.00 | 1,135.00 | 1,135.00 | 2.99% | 388,900 |
| Oct 17, 2025 | 1,105.00 | 1,110.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.17% | 324,900 |
| Oct 16, 2025 | 1,110.00 | 1,118.00 | 1,102.00 | 1,115.00 | 1,115.00 | 0.63% | 339,300 |
| Oct 15, 2025 | 1,094.00 | 1,113.00 | 1,094.00 | 1,108.00 | 1,108.00 | 2.21% | 407,100 |
| Oct 14, 2025 | 1,115.00 | 1,121.00 | 1,075.00 | 1,084.00 | 1,084.00 | -3.73% | 1,050,400 |
| Oct 10, 2025 | 1,141.00 | 1,145.00 | 1,120.00 | 1,126.00 | 1,126.00 | -2.17% | 354,700 |
| Oct 9, 2025 | 1,159.00 | 1,161.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.69% | 308,100 |
| Oct 8, 2025 | 1,145.00 | 1,166.00 | 1,141.00 | 1,159.00 | 1,159.00 | 0.87% | 272,300 |
| Oct 7, 2025 | 1,168.00 | 1,169.00 | 1,148.00 | 1,149.00 | 1,149.00 | -2.46% | 355,500 |