Chino Corporation (TYO:6850)
Japan
· Delayed Price · Currency is JPY 1,661.00
+59.00 (3.68%)
Mar 10, 2026, 3:30 PM JST
Chino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,625.00 | 1,625.00 | 1,552.00 | 1,602.00 | 1,602.00 | -5.82% | 218,800 |
| Mar 6, 2026 | 1,713.00 | 1,731.00 | 1,668.00 | 1,701.00 | 1,701.00 | -1.33% | 91,400 |
| Mar 5, 2026 | 1,701.00 | 1,763.00 | 1,701.00 | 1,724.00 | 1,724.00 | 4.42% | 61,200 |
| Mar 4, 2026 | 1,703.00 | 1,749.00 | 1,631.00 | 1,651.00 | 1,651.00 | -5.98% | 123,200 |
| Mar 3, 2026 | 1,812.00 | 1,834.00 | 1,756.00 | 1,756.00 | 1,756.00 | -2.50% | 94,000 |
| Mar 2, 2026 | 1,810.00 | 1,817.00 | 1,770.00 | 1,801.00 | 1,801.00 | -3.28% | 116,200 |
| Feb 27, 2026 | 1,772.00 | 1,874.00 | 1,768.00 | 1,862.00 | 1,862.00 | 5.38% | 144,200 |
| Feb 26, 2026 | 1,801.00 | 1,848.00 | 1,761.00 | 1,767.00 | 1,767.00 | -1.23% | 224,000 |
| Feb 25, 2026 | 1,729.00 | 1,801.00 | 1,725.00 | 1,789.00 | 1,789.00 | 3.47% | 169,600 |
| Feb 24, 2026 | 1,644.00 | 1,743.00 | 1,644.00 | 1,729.00 | 1,729.00 | 5.36% | 138,700 |
| Feb 20, 2026 | 1,640.00 | 1,648.00 | 1,618.00 | 1,641.00 | 1,641.00 | -0.55% | 60,100 |
| Feb 19, 2026 | 1,625.00 | 1,671.00 | 1,608.00 | 1,650.00 | 1,650.00 | 2.10% | 82,800 |
| Feb 18, 2026 | 1,586.00 | 1,623.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.70% | 43,500 |
| Feb 17, 2026 | 1,593.00 | 1,610.00 | 1,574.00 | 1,589.00 | 1,589.00 | -0.13% | 37,700 |
| Feb 16, 2026 | 1,569.00 | 1,595.00 | 1,555.00 | 1,591.00 | 1,591.00 | 1.14% | 60,600 |
| Feb 13, 2026 | 1,602.00 | 1,602.00 | 1,540.00 | 1,573.00 | 1,573.00 | -1.07% | 69,500 |
| Feb 12, 2026 | 1,631.00 | 1,632.00 | 1,559.00 | 1,590.00 | 1,590.00 | 6.57% | 176,700 |
| Feb 10, 2026 | 1,483.00 | 1,503.00 | 1,482.00 | 1,492.00 | 1,492.00 | 1.02% | 45,100 |
| Feb 9, 2026 | 1,486.00 | 1,486.00 | 1,455.00 | 1,477.00 | 1,477.00 | 2.29% | 63,400 |
| Feb 6, 2026 | 1,431.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,444.00 | 1.26% | 47,900 |
| Feb 5, 2026 | 1,449.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.56% | 46,800 |
| Feb 4, 2026 | 1,412.00 | 1,434.00 | 1,406.00 | 1,434.00 | 1,434.00 | 1.85% | 46,400 |
| Feb 3, 2026 | 1,402.00 | 1,412.00 | 1,390.00 | 1,408.00 | 1,408.00 | 1.96% | 47,500 |
| Feb 2, 2026 | 1,404.00 | 1,420.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.64% | 44,600 |
| Jan 30, 2026 | 1,389.00 | 1,407.00 | 1,386.00 | 1,404.00 | 1,404.00 | 1.08% | 52,000 |
| Jan 29, 2026 | 1,399.00 | 1,422.00 | 1,371.00 | 1,389.00 | 1,389.00 | -1.21% | 68,600 |
| Jan 28, 2026 | 1,408.00 | 1,427.00 | 1,387.00 | 1,406.00 | 1,406.00 | -0.14% | 58,000 |
| Jan 27, 2026 | 1,383.00 | 1,412.00 | 1,375.00 | 1,408.00 | 1,408.00 | 1.59% | 71,300 |
| Jan 26, 2026 | 1,415.00 | 1,415.00 | 1,386.00 | 1,386.00 | 1,386.00 | -3.35% | 89,800 |
| Jan 23, 2026 | 1,461.00 | 1,465.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.31% | 47,200 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.82% | 41,700 |
| Jan 21, 2026 | 1,400.00 | 1,428.00 | 1,398.00 | 1,427.00 | 1,427.00 | 1.06% | 59,200 |
| Jan 20, 2026 | 1,422.00 | 1,436.00 | 1,402.00 | 1,412.00 | 1,412.00 | -1.40% | 61,300 |
| Jan 19, 2026 | 1,449.00 | 1,449.00 | 1,413.00 | 1,432.00 | 1,432.00 | -0.62% | 38,900 |
| Jan 16, 2026 | 1,440.00 | 1,446.00 | 1,414.00 | 1,441.00 | 1,441.00 | -0.62% | 52,100 |
| Jan 15, 2026 | 1,397.00 | 1,455.00 | 1,395.00 | 1,450.00 | 1,450.00 | 3.79% | 72,400 |
| Jan 14, 2026 | 1,400.00 | 1,407.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.07% | 54,300 |
| Jan 13, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,396.00 | 1,396.00 | 0.87% | 58,300 |
| Jan 9, 2026 | 1,374.00 | 1,389.00 | 1,369.00 | 1,384.00 | 1,384.00 | 1.17% | 73,100 |
| Jan 8, 2026 | 1,410.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,368.00 | -2.70% | 62,700 |
| Jan 7, 2026 | 1,395.00 | 1,422.00 | 1,393.00 | 1,406.00 | 1,406.00 | 0.79% | 36,800 |
| Jan 6, 2026 | 1,393.00 | 1,407.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.14% | 61,900 |
| Jan 5, 2026 | 1,424.00 | 1,430.00 | 1,392.00 | 1,393.00 | 1,393.00 | -1.28% | 64,800 |
| Dec 30, 2025 | 1,421.00 | 1,422.00 | 1,403.00 | 1,411.00 | 1,411.00 | -0.63% | 25,400 |
| Dec 29, 2025 | 1,400.00 | 1,422.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.14% | 53,600 |
| Dec 26, 2025 | 1,396.00 | 1,413.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.57% | 44,600 |
| Dec 25, 2025 | 1,380.00 | 1,398.00 | 1,380.00 | 1,396.00 | 1,396.00 | 1.68% | 44,600 |
| Dec 24, 2025 | 1,389.00 | 1,391.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.79% | 23,000 |
| Dec 23, 2025 | 1,379.00 | 1,395.00 | 1,378.00 | 1,384.00 | 1,384.00 | 0.65% | 34,500 |
| Dec 22, 2025 | 1,391.00 | 1,391.00 | 1,373.00 | 1,375.00 | 1,375.00 | 0.88% | 19,200 |
| Dec 19, 2025 | 1,356.00 | 1,366.00 | 1,352.00 | 1,363.00 | 1,363.00 | 0.52% | 23,600 |
| Dec 18, 2025 | 1,348.00 | 1,360.00 | 1,340.00 | 1,356.00 | 1,356.00 | 0.59% | 36,400 |
| Dec 17, 2025 | 1,349.00 | 1,350.00 | 1,334.00 | 1,348.00 | 1,348.00 | 0.75% | 31,900 |
| Dec 16, 2025 | 1,383.00 | 1,383.00 | 1,338.00 | 1,338.00 | 1,338.00 | -2.69% | 45,700 |
| Dec 15, 2025 | 1,365.00 | 1,390.00 | 1,354.00 | 1,375.00 | 1,375.00 | 0.73% | 49,100 |
| Dec 12, 2025 | 1,359.00 | 1,371.00 | 1,355.00 | 1,365.00 | 1,365.00 | 2.09% | 33,000 |
| Dec 11, 2025 | 1,387.00 | 1,393.00 | 1,334.00 | 1,337.00 | 1,337.00 | -3.67% | 76,400 |
| Dec 10, 2025 | 1,385.00 | 1,409.00 | 1,380.00 | 1,388.00 | 1,388.00 | 0.14% | 31,800 |
| Dec 9, 2025 | 1,398.00 | 1,402.00 | 1,368.00 | 1,386.00 | 1,386.00 | -0.93% | 31,600 |
| Dec 8, 2025 | 1,384.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,399.00 | 2.27% | 33,300 |
| Dec 5, 2025 | 1,380.00 | 1,392.00 | 1,368.00 | 1,368.00 | 1,368.00 | -1.08% | 23,800 |
| Dec 4, 2025 | 1,388.00 | 1,392.00 | 1,378.00 | 1,383.00 | 1,383.00 | -0.07% | 22,400 |
| Dec 3, 2025 | 1,389.00 | 1,401.00 | 1,382.00 | 1,384.00 | 1,384.00 | 0.29% | 24,800 |
| Dec 2, 2025 | 1,400.00 | 1,404.00 | 1,377.00 | 1,380.00 | 1,380.00 | -1.08% | 21,700 |
| Dec 1, 2025 | 1,396.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,395.00 | -0.14% | 20,700 |
| Nov 28, 2025 | 1,399.00 | 1,399.00 | 1,389.00 | 1,397.00 | 1,397.00 | 0.72% | 26,100 |
| Nov 27, 2025 | 1,390.00 | 1,406.00 | 1,383.00 | 1,387.00 | 1,387.00 | -0.22% | 29,600 |
| Nov 26, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.94% | 26,400 |
| Nov 25, 2025 | 1,397.00 | 1,405.00 | 1,372.00 | 1,377.00 | 1,377.00 | -1.22% | 30,800 |
| Nov 21, 2025 | 1,361.00 | 1,395.00 | 1,361.00 | 1,394.00 | 1,394.00 | 1.38% | 28,600 |
| Nov 20, 2025 | 1,353.00 | 1,392.00 | 1,349.00 | 1,375.00 | 1,375.00 | 3.54% | 56,100 |
| Nov 19, 2025 | 1,350.00 | 1,355.00 | 1,322.00 | 1,328.00 | 1,328.00 | -1.70% | 64,000 |
| Nov 18, 2025 | 1,360.00 | 1,373.00 | 1,348.00 | 1,351.00 | 1,351.00 | -0.95% | 40,900 |
| Nov 17, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.30% | 31,000 |
| Nov 14, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.43% | 30,600 |
| Nov 13, 2025 | 1,380.00 | 1,406.00 | 1,360.00 | 1,402.00 | 1,402.00 | 2.49% | 91,100 |
| Nov 12, 2025 | 1,367.00 | 1,387.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.37% | 32,500 |
| Nov 11, 2025 | 1,375.00 | 1,375.00 | 1,342.00 | 1,363.00 | 1,363.00 | -0.29% | 23,700 |
| Nov 10, 2025 | 1,351.00 | 1,371.00 | 1,345.00 | 1,367.00 | 1,367.00 | 2.32% | 19,800 |
| Nov 7, 2025 | 1,350.00 | 1,352.00 | 1,329.00 | 1,336.00 | 1,336.00 | -1.40% | 15,900 |
| Nov 6, 2025 | 1,360.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.22% | 19,600 |
| Nov 5, 2025 | 1,384.00 | 1,384.00 | 1,325.00 | 1,358.00 | 1,358.00 | -2.30% | 33,000 |
| Nov 4, 2025 | 1,384.00 | 1,410.00 | 1,377.00 | 1,390.00 | 1,390.00 | 0.43% | 36,900 |
| Oct 31, 2025 | 1,372.00 | 1,384.00 | 1,352.00 | 1,384.00 | 1,384.00 | 0.95% | 28,700 |
| Oct 30, 2025 | 1,389.00 | 1,389.00 | 1,367.00 | 1,371.00 | 1,371.00 | 0.81% | 30,100 |
| Oct 29, 2025 | 1,410.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.65% | 37,800 |
| Oct 28, 2025 | 1,430.00 | 1,438.00 | 1,393.00 | 1,397.00 | 1,397.00 | -3.52% | 49,500 |
| Oct 27, 2025 | 1,389.00 | 1,448.00 | 1,388.00 | 1,448.00 | 1,448.00 | 5.31% | 51,100 |
| Oct 24, 2025 | 1,374.00 | 1,390.00 | 1,363.00 | 1,375.00 | 1,375.00 | 0.07% | 32,800 |
| Oct 23, 2025 | 1,372.00 | 1,378.00 | 1,362.00 | 1,374.00 | 1,374.00 | 0.07% | 14,500 |
| Oct 22, 2025 | 1,385.00 | 1,387.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.22% | 54,500 |
| Oct 21, 2025 | 1,359.00 | 1,380.00 | 1,348.00 | 1,370.00 | 1,370.00 | 1.26% | 35,000 |
| Oct 20, 2025 | 1,338.00 | 1,353.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.66% | 20,400 |
| Oct 17, 2025 | 1,327.00 | 1,329.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.38% | 21,700 |
| Oct 16, 2025 | 1,309.00 | 1,330.00 | 1,309.00 | 1,323.00 | 1,323.00 | 1.07% | 14,700 |
| Oct 15, 2025 | 1,302.00 | 1,325.00 | 1,295.00 | 1,309.00 | 1,309.00 | 2.43% | 17,600 |
| Oct 14, 2025 | 1,272.00 | 1,303.00 | 1,264.00 | 1,278.00 | 1,278.00 | -1.84% | 36,200 |
| Oct 10, 2025 | 1,317.00 | 1,317.00 | 1,286.00 | 1,302.00 | 1,302.00 | -2.54% | 28,300 |
| Oct 9, 2025 | 1,310.00 | 1,336.00 | 1,310.00 | 1,336.00 | 1,336.00 | 1.98% | 16,800 |
| Oct 8, 2025 | 1,317.00 | 1,330.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.83% | 12,700 |