CHANGE Holdings,Inc. (TYO:3962)
Japan
· Delayed Price · Currency is JPY 912.00
+12.00 (1.33%)
Apr 28, 2026, 3:30 PM JST
CHANGE Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 900.00 | 912.00 | 900.00 | 912.00 | 912.00 | 1.33% | 249,500 |
| Apr 27, 2026 | 902.00 | 907.00 | 895.00 | 900.00 | 900.00 | 0.22% | 348,500 |
| Apr 24, 2026 | 906.00 | 913.00 | 898.00 | 898.00 | 898.00 | -0.22% | 362,300 |
| Apr 23, 2026 | 919.00 | 919.00 | 890.00 | 900.00 | 900.00 | -2.17% | 756,900 |
| Apr 22, 2026 | 926.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.65% | 198,100 |
| Apr 21, 2026 | 934.00 | 936.00 | 923.00 | 926.00 | 926.00 | -0.11% | 193,400 |
| Apr 20, 2026 | 937.00 | 939.00 | 926.00 | 927.00 | 927.00 | -0.64% | 200,600 |
| Apr 17, 2026 | 930.00 | 939.00 | 930.00 | 933.00 | 933.00 | 0.32% | 217,200 |
| Apr 16, 2026 | 950.00 | 956.00 | 930.00 | 930.00 | 930.00 | -1.06% | 237,400 |
| Apr 15, 2026 | 943.00 | 947.00 | 937.00 | 940.00 | 940.00 | 0.86% | 184,900 |
| Apr 14, 2026 | 941.00 | 943.00 | 931.00 | 932.00 | 932.00 | 0.65% | 203,600 |
| Apr 13, 2026 | 931.00 | 937.00 | 924.00 | 926.00 | 926.00 | -1.28% | 258,300 |
| Apr 10, 2026 | 955.00 | 960.00 | 934.00 | 938.00 | 938.00 | -2.09% | 263,200 |
| Apr 9, 2026 | 960.00 | 963.00 | 952.00 | 958.00 | 958.00 | -0.42% | 252,400 |
| Apr 8, 2026 | 970.00 | 976.00 | 961.00 | 962.00 | 962.00 | 0.21% | 243,600 |
| Apr 7, 2026 | 958.00 | 967.00 | 950.00 | 960.00 | 960.00 | 0.31% | 176,700 |
| Apr 6, 2026 | 945.00 | 958.00 | 945.00 | 957.00 | 957.00 | 2.03% | 173,300 |
| Apr 3, 2026 | 942.00 | 954.00 | 938.00 | 938.00 | 938.00 | -0.32% | 165,000 |
| Apr 2, 2026 | 960.00 | 965.00 | 938.00 | 941.00 | 941.00 | -2.08% | 209,200 |
| Apr 1, 2026 | 947.00 | 961.00 | 945.00 | 961.00 | 961.00 | 3.33% | 302,300 |
| Mar 31, 2026 | 921.00 | 945.00 | 915.00 | 930.00 | 930.00 | 1.64% | 293,000 |
| Mar 30, 2026 | 919.00 | 927.00 | 913.00 | 915.00 | 915.00 | -2.87% | 343,600 |
| Mar 27, 2026 | 937.00 | 948.00 | 937.00 | 942.00 | 919.00 | 1.07% | 235,300 |
| Mar 26, 2026 | 942.00 | 947.00 | 927.00 | 932.00 | 909.24 | -1.58% | 181,700 |
| Mar 25, 2026 | 937.00 | 950.00 | 937.00 | 947.00 | 923.88 | 1.28% | 228,600 |
| Mar 24, 2026 | 938.00 | 945.00 | 926.00 | 935.00 | 912.17 | 2.75% | 301,800 |
| Mar 23, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 887.78 | -3.19% | 514,100 |
| Mar 19, 2026 | 970.00 | 978.00 | 940.00 | 940.00 | 917.05 | -4.47% | 493,400 |
| Mar 18, 2026 | 959.00 | 984.00 | 957.00 | 984.00 | 959.97 | 3.80% | 293,700 |
| Mar 17, 2026 | 960.00 | 965.00 | 948.00 | 948.00 | 924.85 | -0.73% | 198,400 |
| Mar 16, 2026 | 930.00 | 955.00 | 926.00 | 955.00 | 931.68 | 3.24% | 358,300 |
| Mar 13, 2026 | 925.00 | 936.00 | 920.00 | 925.00 | 902.42 | -0.75% | 386,700 |
| Mar 12, 2026 | 952.00 | 953.00 | 930.00 | 932.00 | 909.24 | -2.71% | 320,900 |
| Mar 11, 2026 | 970.00 | 973.00 | 951.00 | 958.00 | 934.61 | -1.24% | 500,400 |
| Mar 10, 2026 | 951.00 | 973.00 | 943.00 | 970.00 | 946.32 | 2.86% | 311,000 |
| Mar 9, 2026 | 934.00 | 943.00 | 917.00 | 943.00 | 919.98 | -1.98% | 548,200 |
| Mar 6, 2026 | 980.00 | 986.00 | 958.00 | 962.00 | 938.51 | -2.04% | 317,000 |
| Mar 5, 2026 | 965.00 | 988.00 | 963.00 | 982.00 | 958.02 | 4.36% | 481,300 |
| Mar 4, 2026 | 941.00 | 949.00 | 925.00 | 941.00 | 918.02 | -0.11% | 517,400 |
| Mar 3, 2026 | 971.00 | 971.00 | 942.00 | 942.00 | 919.00 | -3.38% | 427,600 |
| Mar 2, 2026 | 969.00 | 985.00 | 964.00 | 975.00 | 951.19 | -2.40% | 402,000 |
| Feb 27, 2026 | 990.00 | 999.00 | 974.00 | 999.00 | 974.61 | 2.46% | 769,700 |
| Feb 26, 2026 | 939.00 | 978.00 | 936.00 | 975.00 | 951.19 | 4.73% | 759,900 |
| Feb 25, 2026 | 919.00 | 941.00 | 918.00 | 931.00 | 908.27 | 1.31% | 499,500 |
| Feb 24, 2026 | 939.00 | 951.00 | 908.00 | 919.00 | 896.56 | -2.13% | 1,219,600 |
| Feb 20, 2026 | 989.00 | 989.00 | 929.00 | 939.00 | 916.07 | -5.72% | 2,062,800 |
| Feb 19, 2026 | 1,008.00 | 1,009.00 | 993.00 | 996.00 | 971.68 | -0.30% | 404,500 |
| Feb 18, 2026 | 1,008.00 | 1,013.00 | 995.00 | 999.00 | 974.61 | -1.28% | 389,100 |
| Feb 17, 2026 | 1,026.00 | 1,037.00 | 999.00 | 1,012.00 | 987.29 | 0.10% | 417,900 |
| Feb 16, 2026 | 1,015.00 | 1,040.00 | 995.00 | 1,011.00 | 986.32 | 1.10% | 890,800 |
| Feb 13, 2026 | 1,015.00 | 1,030.00 | 995.00 | 1,000.00 | 975.58 | -1.19% | 767,000 |
| Feb 12, 2026 | 1,030.00 | 1,031.00 | 1,008.00 | 1,012.00 | 987.29 | -2.50% | 669,200 |
| Feb 10, 2026 | 1,015.00 | 1,039.00 | 1,015.00 | 1,038.00 | 1,012.66 | 2.67% | 344,100 |
| Feb 9, 2026 | 1,037.00 | 1,038.00 | 1,009.00 | 1,011.00 | 986.32 | -0.88% | 495,000 |
| Feb 6, 2026 | 1,018.00 | 1,020.00 | 1,001.00 | 1,020.00 | 995.10 | -0.20% | 272,600 |
| Feb 5, 2026 | 1,016.00 | 1,043.00 | 1,009.00 | 1,022.00 | 997.05 | 1.09% | 399,100 |
| Feb 4, 2026 | 1,030.00 | 1,043.00 | 1,006.00 | 1,011.00 | 986.32 | -3.16% | 523,700 |
| Feb 3, 2026 | 1,048.00 | 1,049.00 | 1,030.00 | 1,044.00 | 1,018.51 | 1.06% | 386,800 |
| Feb 2, 2026 | 1,056.00 | 1,060.00 | 1,030.00 | 1,033.00 | 1,007.78 | -1.71% | 271,800 |
| Jan 30, 2026 | 1,049.00 | 1,054.00 | 1,042.00 | 1,051.00 | 1,025.34 | 0.48% | 179,500 |
| Jan 29, 2026 | 1,050.00 | 1,052.00 | 1,026.00 | 1,046.00 | 1,020.46 | -0.76% | 434,800 |
| Jan 28, 2026 | 1,072.00 | 1,076.00 | 1,049.00 | 1,054.00 | 1,028.27 | -2.59% | 424,000 |
| Jan 27, 2026 | 1,074.00 | 1,089.00 | 1,058.00 | 1,082.00 | 1,055.58 | 0.74% | 383,200 |
| Jan 26, 2026 | 1,090.00 | 1,091.00 | 1,074.00 | 1,074.00 | 1,047.78 | -2.01% | 279,500 |
| Jan 23, 2026 | 1,092.00 | 1,120.00 | 1,084.00 | 1,096.00 | 1,069.24 | 0.27% | 788,600 |
| Jan 22, 2026 | 1,076.00 | 1,097.00 | 1,075.00 | 1,093.00 | 1,066.31 | 1.58% | 747,100 |
| Jan 21, 2026 | 1,061.00 | 1,081.00 | 1,051.00 | 1,076.00 | 1,049.73 | -0.74% | 439,700 |
| Jan 20, 2026 | 1,097.00 | 1,102.00 | 1,077.00 | 1,084.00 | 1,057.53 | -1.19% | 604,400 |
| Jan 19, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,097.00 | 1,070.22 | 3.78% | 895,800 |
| Jan 16, 2026 | 1,051.00 | 1,072.00 | 1,043.00 | 1,057.00 | 1,031.19 | -0.47% | 333,300 |
| Jan 15, 2026 | 1,031.00 | 1,067.00 | 1,031.00 | 1,062.00 | 1,036.07 | 2.51% | 332,100 |
| Jan 14, 2026 | 1,045.00 | 1,058.00 | 1,030.00 | 1,036.00 | 1,010.70 | -1.89% | 595,700 |
| Jan 13, 2026 | 1,042.00 | 1,064.00 | 1,036.00 | 1,056.00 | 1,030.22 | 3.73% | 1,270,500 |
| Jan 9, 2026 | 1,020.00 | 1,031.00 | 1,013.00 | 1,018.00 | 993.14 | 0.49% | 383,400 |
| Jan 8, 2026 | 1,005.00 | 1,023.00 | 1,001.00 | 1,013.00 | 988.27 | 0.10% | 331,900 |
| Jan 7, 2026 | 1,015.00 | 1,018.00 | 999.00 | 1,012.00 | 987.29 | -0.78% | 383,300 |
| Jan 6, 2026 | 1,008.00 | 1,032.00 | 1,008.00 | 1,020.00 | 995.10 | 2.00% | 465,500 |
| Jan 5, 2026 | 996.00 | 1,007.00 | 989.00 | 1,000.00 | 975.58 | 1.01% | 413,600 |
| Dec 30, 2025 | 995.00 | 999.00 | 988.00 | 990.00 | 965.83 | -0.50% | 422,500 |
| Dec 29, 2025 | 1,002.00 | 1,019.00 | 988.00 | 995.00 | 970.71 | -0.10% | 892,600 |
| Dec 26, 2025 | 1,031.00 | 1,031.00 | 995.00 | 996.00 | 971.68 | -2.06% | 1,269,400 |
| Dec 25, 2025 | 987.00 | 1,023.00 | 987.00 | 1,017.00 | 992.17 | 3.14% | 897,900 |
| Dec 24, 2025 | 998.00 | 1,001.00 | 986.00 | 986.00 | 961.93 | -1.10% | 501,900 |
| Dec 23, 2025 | 987.00 | 1,006.00 | 986.00 | 997.00 | 972.66 | 0.50% | 463,500 |
| Dec 22, 2025 | 1,013.00 | 1,014.00 | 980.00 | 992.00 | 967.78 | -0.60% | 578,500 |
| Dec 19, 2025 | 982.00 | 1,008.00 | 977.00 | 998.00 | 973.63 | 2.46% | 1,033,400 |
| Dec 18, 2025 | 973.00 | 987.00 | 968.00 | 974.00 | 950.22 | -0.10% | 414,100 |
| Dec 17, 2025 | 989.00 | 989.00 | 967.00 | 975.00 | 951.19 | -1.52% | 670,900 |
| Dec 16, 2025 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 965.83 | -1.30% | 389,400 |
| Dec 15, 2025 | 981.00 | 1,003.00 | 976.00 | 1,003.00 | 978.51 | 1.93% | 559,700 |
| Dec 12, 2025 | 993.00 | 1,003.00 | 980.00 | 984.00 | 959.97 | -1.20% | 778,500 |
| Dec 11, 2025 | 1,009.00 | 1,014.00 | 991.00 | 996.00 | 971.68 | -0.70% | 569,900 |
| Dec 10, 2025 | 995.00 | 1,012.00 | 992.00 | 1,003.00 | 978.51 | 1.42% | 628,400 |
| Dec 9, 2025 | 1,009.00 | 1,014.00 | 987.00 | 989.00 | 964.85 | -1.59% | 868,100 |
| Dec 8, 2025 | 1,012.00 | 1,016.00 | 1,000.00 | 1,005.00 | 980.46 | -0.69% | 637,400 |
| Dec 5, 2025 | 1,040.00 | 1,044.00 | 1,006.00 | 1,012.00 | 987.29 | -2.69% | 717,600 |
| Dec 4, 2025 | 1,034.00 | 1,050.00 | 1,024.00 | 1,040.00 | 1,014.61 | 4.21% | 841,000 |
| Dec 3, 2025 | 1,092.00 | 1,104.00 | 991.00 | 998.00 | 973.63 | -8.61% | 1,983,700 |
| Dec 2, 2025 | 1,127.00 | 1,138.00 | 1,092.00 | 1,092.00 | 1,065.34 | -3.28% | 519,200 |
| Dec 1, 2025 | 1,143.00 | 1,150.00 | 1,126.00 | 1,129.00 | 1,101.43 | - | 249,800 |