Chukyoiyakuhin Co.,Ltd. (TYO:4558)
Japan
· Delayed Price · Currency is JPY 203.00
+1.00 (0.50%)
Mar 10, 2026, 3:30 PM JST
Chukyoiyakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 203.00 | 205.00 | 201.00 | 202.00 | 202.00 | -1.46% | 65,500 |
| Mar 6, 2026 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 11,300 |
| Mar 5, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 20,000 |
| Mar 4, 2026 | 205.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 60,100 |
| Mar 3, 2026 | 207.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 25,800 |
| Mar 2, 2026 | 206.00 | 207.00 | 206.00 | 206.00 | 206.00 | - | 20,200 |
| Feb 27, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.49% | 20,200 |
| Feb 26, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | - | 11,300 |
| Feb 25, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.49% | 49,300 |
| Feb 24, 2026 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 45,000 |
| Feb 20, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 30,900 |
| Feb 19, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 8,600 |
| Feb 18, 2026 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0.48% | 18,100 |
| Feb 17, 2026 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | - | 29,000 |
| Feb 16, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 22,600 |
| Feb 13, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 13,900 |
| Feb 12, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 41,900 |
| Feb 10, 2026 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 63,300 |
| Feb 9, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 31,500 |
| Feb 6, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 49,900 |
| Feb 5, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 33,600 |
| Feb 4, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | -0.48% | 57,500 |
| Feb 3, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 1.97% | 49,600 |
| Feb 2, 2026 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -1.46% | 66,600 |
| Jan 30, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | 0.49% | 59,500 |
| Jan 29, 2026 | 209.00 | 209.00 | 203.00 | 205.00 | 205.00 | -1.44% | 52,400 |
| Jan 28, 2026 | 205.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1.46% | 40,500 |
| Jan 27, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | - | 19,800 |
| Jan 26, 2026 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 22,100 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 35,200 |
| Jan 22, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | - | 44,200 |
| Jan 21, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | -0.96% | 97,500 |
| Jan 20, 2026 | 210.00 | 215.00 | 207.00 | 208.00 | 208.00 | 0.97% | 298,800 |
| Jan 19, 2026 | 218.00 | 218.00 | 205.00 | 206.00 | 206.00 | 0.98% | 395,300 |
| Jan 16, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 10,100 |
| Jan 15, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 11,800 |
| Jan 14, 2026 | 202.00 | 205.00 | 202.00 | 202.00 | 202.00 | - | 56,400 |
| Jan 13, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 18,700 |
| Jan 9, 2026 | 202.00 | 206.00 | 202.00 | 203.00 | 203.00 | 1.00% | 64,600 |
| Jan 8, 2026 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 26,900 |
| Jan 7, 2026 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.50% | 38,500 |
| Jan 6, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 8,500 |
| Jan 5, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 16,500 |
| Dec 30, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 34,800 |
| Dec 29, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 0.50% | 21,500 |
| Dec 26, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 39,900 |
| Dec 25, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 40,300 |
| Dec 24, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 61,300 |
| Dec 23, 2025 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 32,000 |
| Dec 22, 2025 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 48,700 |
| Dec 19, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 29,700 |
| Dec 18, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | -0.50% | 8,700 |
| Dec 17, 2025 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 29,400 |
| Dec 16, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | - | 22,200 |
| Dec 15, 2025 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | -0.50% | 13,300 |
| Dec 12, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 64,800 |
| Dec 11, 2025 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0.50% | 23,900 |
| Dec 10, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 28,600 |
| Dec 9, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 78,700 |
| Dec 8, 2025 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 30,500 |
| Dec 5, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 50,700 |
| Dec 4, 2025 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 0.50% | 15,200 |
| Dec 3, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | -0.49% | 61,600 |
| Dec 2, 2025 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 15,700 |
| Dec 1, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -1.46% | 59,200 |
| Nov 28, 2025 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.98% | 40,500 |
| Nov 27, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | - | 19,200 |
| Nov 26, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 31,200 |
| Nov 25, 2025 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 30,800 |
| Nov 21, 2025 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 3,700 |
| Nov 20, 2025 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 24,400 |
| Nov 19, 2025 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.49% | 12,400 |
| Nov 18, 2025 | 204.00 | 204.00 | 203.00 | 204.00 | 204.00 | - | 24,600 |
| Nov 17, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 18,300 |
| Nov 14, 2025 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 17,100 |
| Nov 13, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 9,400 |
| Nov 12, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 2,800 |
| Nov 11, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 8,300 |
| Nov 10, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 11,900 |
| Nov 7, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 26,400 |
| Nov 6, 2025 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | -2.38% | 83,300 |
| Nov 5, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 115,100 |
| Nov 4, 2025 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | 0.97% | 27,400 |
| Oct 31, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 34,800 |
| Oct 30, 2025 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 14,300 |
| Oct 29, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 48,300 |
| Oct 28, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -1.91% | 52,200 |
| Oct 27, 2025 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.97% | 43,100 |
| Oct 24, 2025 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 36,900 |
| Oct 23, 2025 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 25,000 |
| Oct 22, 2025 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 0.49% | 31,200 |
| Oct 21, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 75,500 |
| Oct 20, 2025 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | - | 41,000 |
| Oct 17, 2025 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | - | 25,200 |
| Oct 16, 2025 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 20,600 |
| Oct 15, 2025 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.98% | 32,300 |
| Oct 14, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 56,100 |
| Oct 10, 2025 | 206.00 | 206.00 | 204.00 | 205.00 | 205.00 | -0.49% | 15,100 |
| Oct 9, 2025 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 38,400 |
| Oct 8, 2025 | 207.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 144,500 |