Chino Corporation (TYO:6850)
Japan
· Delayed Price · Currency is JPY 1,566.00
+26.00 (1.69%)
Apr 28, 2026, 3:30 PM JST
Chino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,545.00 | 1,566.00 | 1,541.00 | 1,566.00 | 1,566.00 | 1.69% | 44,000 |
| Apr 27, 2026 | 1,536.00 | 1,558.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.33% | 33,900 |
| Apr 24, 2026 | 1,545.00 | 1,559.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.22% | 25,400 |
| Apr 23, 2026 | 1,550.00 | 1,563.00 | 1,533.00 | 1,554.00 | 1,554.00 | -0.06% | 32,600 |
| Apr 22, 2026 | 1,594.00 | 1,594.00 | 1,553.00 | 1,555.00 | 1,555.00 | -2.02% | 33,500 |
| Apr 21, 2026 | 1,585.00 | 1,599.00 | 1,583.00 | 1,587.00 | 1,587.00 | 0.13% | 31,900 |
| Apr 20, 2026 | 1,620.00 | 1,620.00 | 1,582.00 | 1,585.00 | 1,585.00 | -0.75% | 31,800 |
| Apr 17, 2026 | 1,622.00 | 1,631.00 | 1,597.00 | 1,597.00 | 1,597.00 | -2.26% | 24,100 |
| Apr 16, 2026 | 1,652.00 | 1,659.00 | 1,629.00 | 1,634.00 | 1,634.00 | 0.49% | 40,000 |
| Apr 15, 2026 | 1,638.00 | 1,664.00 | 1,613.00 | 1,626.00 | 1,626.00 | 0.87% | 67,200 |
| Apr 14, 2026 | 1,610.00 | 1,619.00 | 1,603.00 | 1,612.00 | 1,612.00 | 1.26% | 28,000 |
| Apr 13, 2026 | 1,596.00 | 1,622.00 | 1,576.00 | 1,592.00 | 1,592.00 | -0.93% | 46,500 |
| Apr 10, 2026 | 1,600.00 | 1,624.00 | 1,594.00 | 1,607.00 | 1,607.00 | 0.94% | 41,400 |
| Apr 9, 2026 | 1,611.00 | 1,626.00 | 1,588.00 | 1,592.00 | 1,592.00 | -1.18% | 54,900 |
| Apr 8, 2026 | 1,549.00 | 1,615.00 | 1,535.00 | 1,611.00 | 1,611.00 | 7.69% | 110,800 |
| Apr 7, 2026 | 1,518.00 | 1,525.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.27% | 40,300 |
| Apr 6, 2026 | 1,495.00 | 1,513.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.20% | 36,100 |
| Apr 3, 2026 | 1,502.00 | 1,514.00 | 1,492.00 | 1,497.00 | 1,497.00 | 0.20% | 39,000 |
| Apr 2, 2026 | 1,524.00 | 1,548.00 | 1,488.00 | 1,494.00 | 1,494.00 | -1.06% | 53,700 |
| Apr 1, 2026 | 1,511.00 | 1,520.00 | 1,503.00 | 1,510.00 | 1,510.00 | 3.99% | 60,300 |
| Mar 31, 2026 | 1,438.00 | 1,476.00 | 1,425.00 | 1,452.00 | 1,452.00 | -1.09% | 73,300 |
| Mar 30, 2026 | 1,426.00 | 1,481.00 | 1,418.00 | 1,468.00 | 1,468.00 | -5.17% | 190,600 |
| Mar 27, 2026 | 1,530.00 | 1,552.00 | 1,500.00 | 1,548.00 | 1,518.00 | 0.85% | 276,000 |
| Mar 26, 2026 | 1,560.00 | 1,565.00 | 1,518.00 | 1,535.00 | 1,505.25 | -1.41% | 78,400 |
| Mar 25, 2026 | 1,529.00 | 1,559.00 | 1,529.00 | 1,557.00 | 1,526.83 | 3.87% | 63,300 |
| Mar 24, 2026 | 1,513.00 | 1,542.00 | 1,485.00 | 1,499.00 | 1,469.95 | 1.77% | 76,800 |
| Mar 23, 2026 | 1,515.00 | 1,520.00 | 1,457.00 | 1,473.00 | 1,444.45 | -4.78% | 112,900 |
| Mar 19, 2026 | 1,605.00 | 1,605.00 | 1,547.00 | 1,547.00 | 1,517.02 | -5.44% | 80,000 |
| Mar 18, 2026 | 1,617.00 | 1,644.00 | 1,617.00 | 1,636.00 | 1,604.29 | 1.49% | 44,900 |
| Mar 17, 2026 | 1,626.00 | 1,635.00 | 1,597.00 | 1,612.00 | 1,580.76 | -0.31% | 57,200 |
| Mar 16, 2026 | 1,605.00 | 1,633.00 | 1,599.00 | 1,617.00 | 1,585.66 | 0.25% | 54,200 |
| Mar 13, 2026 | 1,602.00 | 1,631.00 | 1,601.00 | 1,613.00 | 1,581.74 | 0.06% | 54,900 |
| Mar 12, 2026 | 1,648.00 | 1,658.00 | 1,593.00 | 1,612.00 | 1,580.76 | -2.95% | 103,600 |
| Mar 11, 2026 | 1,699.00 | 1,715.00 | 1,661.00 | 1,661.00 | 1,628.81 | - | 49,900 |
| Mar 10, 2026 | 1,641.00 | 1,676.00 | 1,624.00 | 1,661.00 | 1,628.81 | 3.68% | 79,700 |
| Mar 9, 2026 | 1,625.00 | 1,625.00 | 1,552.00 | 1,602.00 | 1,570.95 | -5.82% | 218,800 |
| Mar 6, 2026 | 1,713.00 | 1,731.00 | 1,668.00 | 1,701.00 | 1,668.03 | -1.33% | 91,400 |
| Mar 5, 2026 | 1,701.00 | 1,763.00 | 1,701.00 | 1,724.00 | 1,690.59 | 4.42% | 61,200 |
| Mar 4, 2026 | 1,703.00 | 1,749.00 | 1,631.00 | 1,651.00 | 1,619.00 | -5.98% | 123,200 |
| Mar 3, 2026 | 1,812.00 | 1,834.00 | 1,756.00 | 1,756.00 | 1,721.97 | -2.50% | 94,000 |
| Mar 2, 2026 | 1,810.00 | 1,817.00 | 1,770.00 | 1,801.00 | 1,766.10 | -3.28% | 116,200 |
| Feb 27, 2026 | 1,772.00 | 1,874.00 | 1,768.00 | 1,862.00 | 1,825.91 | 5.38% | 144,200 |
| Feb 26, 2026 | 1,801.00 | 1,848.00 | 1,761.00 | 1,767.00 | 1,732.76 | -1.23% | 224,000 |
| Feb 25, 2026 | 1,729.00 | 1,801.00 | 1,725.00 | 1,789.00 | 1,754.33 | 3.47% | 169,600 |
| Feb 24, 2026 | 1,644.00 | 1,743.00 | 1,644.00 | 1,729.00 | 1,695.49 | 5.36% | 138,700 |
| Feb 20, 2026 | 1,640.00 | 1,648.00 | 1,618.00 | 1,641.00 | 1,609.20 | -0.55% | 60,100 |
| Feb 19, 2026 | 1,625.00 | 1,671.00 | 1,608.00 | 1,650.00 | 1,618.02 | 2.10% | 82,800 |
| Feb 18, 2026 | 1,586.00 | 1,623.00 | 1,586.00 | 1,616.00 | 1,584.68 | 1.70% | 43,500 |
| Feb 17, 2026 | 1,593.00 | 1,610.00 | 1,574.00 | 1,589.00 | 1,558.21 | -0.13% | 37,700 |
| Feb 16, 2026 | 1,569.00 | 1,595.00 | 1,555.00 | 1,591.00 | 1,560.17 | 1.14% | 60,600 |
| Feb 13, 2026 | 1,602.00 | 1,602.00 | 1,540.00 | 1,573.00 | 1,542.52 | -1.07% | 69,500 |
| Feb 12, 2026 | 1,631.00 | 1,632.00 | 1,559.00 | 1,590.00 | 1,559.19 | 6.57% | 176,700 |
| Feb 10, 2026 | 1,483.00 | 1,503.00 | 1,482.00 | 1,492.00 | 1,463.09 | 1.02% | 45,100 |
| Feb 9, 2026 | 1,486.00 | 1,486.00 | 1,455.00 | 1,477.00 | 1,448.38 | 2.29% | 63,400 |
| Feb 6, 2026 | 1,431.00 | 1,445.00 | 1,418.00 | 1,444.00 | 1,416.02 | 1.26% | 47,900 |
| Feb 5, 2026 | 1,449.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,398.36 | -0.56% | 46,800 |
| Feb 4, 2026 | 1,412.00 | 1,434.00 | 1,406.00 | 1,434.00 | 1,406.21 | 1.85% | 46,400 |
| Feb 3, 2026 | 1,402.00 | 1,412.00 | 1,390.00 | 1,408.00 | 1,380.71 | 1.96% | 47,500 |
| Feb 2, 2026 | 1,404.00 | 1,420.00 | 1,381.00 | 1,381.00 | 1,354.24 | -1.64% | 44,600 |
| Jan 30, 2026 | 1,389.00 | 1,407.00 | 1,386.00 | 1,404.00 | 1,376.79 | 1.08% | 52,000 |
| Jan 29, 2026 | 1,399.00 | 1,422.00 | 1,371.00 | 1,389.00 | 1,362.08 | -1.21% | 68,600 |
| Jan 28, 2026 | 1,408.00 | 1,427.00 | 1,387.00 | 1,406.00 | 1,378.75 | -0.14% | 58,000 |
| Jan 27, 2026 | 1,383.00 | 1,412.00 | 1,375.00 | 1,408.00 | 1,380.71 | 1.59% | 71,300 |
| Jan 26, 2026 | 1,415.00 | 1,415.00 | 1,386.00 | 1,386.00 | 1,359.14 | -3.35% | 89,800 |
| Jan 23, 2026 | 1,461.00 | 1,465.00 | 1,432.00 | 1,434.00 | 1,406.21 | -1.31% | 47,200 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,437.00 | 1,453.00 | 1,424.84 | 1.82% | 41,700 |
| Jan 21, 2026 | 1,400.00 | 1,428.00 | 1,398.00 | 1,427.00 | 1,399.34 | 1.06% | 59,200 |
| Jan 20, 2026 | 1,422.00 | 1,436.00 | 1,402.00 | 1,412.00 | 1,384.64 | -1.40% | 61,300 |
| Jan 19, 2026 | 1,449.00 | 1,449.00 | 1,413.00 | 1,432.00 | 1,404.25 | -0.62% | 38,900 |
| Jan 16, 2026 | 1,440.00 | 1,446.00 | 1,414.00 | 1,441.00 | 1,413.07 | -0.62% | 52,100 |
| Jan 15, 2026 | 1,397.00 | 1,455.00 | 1,395.00 | 1,450.00 | 1,421.90 | 3.79% | 72,400 |
| Jan 14, 2026 | 1,400.00 | 1,407.00 | 1,392.00 | 1,397.00 | 1,369.93 | 0.07% | 54,300 |
| Jan 13, 2026 | 1,405.00 | 1,405.00 | 1,380.00 | 1,396.00 | 1,368.95 | 0.87% | 58,300 |
| Jan 9, 2026 | 1,374.00 | 1,389.00 | 1,369.00 | 1,384.00 | 1,357.18 | 1.17% | 73,100 |
| Jan 8, 2026 | 1,410.00 | 1,415.00 | 1,368.00 | 1,368.00 | 1,341.49 | -2.70% | 62,700 |
| Jan 7, 2026 | 1,395.00 | 1,422.00 | 1,393.00 | 1,406.00 | 1,378.75 | 0.79% | 36,800 |
| Jan 6, 2026 | 1,393.00 | 1,407.00 | 1,383.00 | 1,395.00 | 1,367.97 | 0.14% | 61,900 |
| Jan 5, 2026 | 1,424.00 | 1,430.00 | 1,392.00 | 1,393.00 | 1,366.00 | -1.28% | 64,800 |
| Dec 30, 2025 | 1,421.00 | 1,422.00 | 1,403.00 | 1,411.00 | 1,383.66 | -0.63% | 25,400 |
| Dec 29, 2025 | 1,400.00 | 1,422.00 | 1,394.00 | 1,420.00 | 1,392.48 | 1.14% | 53,600 |
| Dec 26, 2025 | 1,396.00 | 1,413.00 | 1,390.00 | 1,404.00 | 1,376.79 | 0.57% | 44,600 |
| Dec 25, 2025 | 1,380.00 | 1,398.00 | 1,380.00 | 1,396.00 | 1,368.95 | 1.68% | 44,600 |
| Dec 24, 2025 | 1,389.00 | 1,391.00 | 1,373.00 | 1,373.00 | 1,346.39 | -0.79% | 23,000 |
| Dec 23, 2025 | 1,379.00 | 1,395.00 | 1,378.00 | 1,384.00 | 1,357.18 | 0.65% | 34,500 |
| Dec 22, 2025 | 1,391.00 | 1,391.00 | 1,373.00 | 1,375.00 | 1,348.35 | 0.88% | 19,200 |
| Dec 19, 2025 | 1,356.00 | 1,366.00 | 1,352.00 | 1,363.00 | 1,336.59 | 0.52% | 23,600 |
| Dec 18, 2025 | 1,348.00 | 1,360.00 | 1,340.00 | 1,356.00 | 1,329.72 | 0.59% | 36,400 |
| Dec 17, 2025 | 1,349.00 | 1,350.00 | 1,334.00 | 1,348.00 | 1,321.88 | 0.75% | 31,900 |
| Dec 16, 2025 | 1,383.00 | 1,383.00 | 1,338.00 | 1,338.00 | 1,312.07 | -2.69% | 45,700 |
| Dec 15, 2025 | 1,365.00 | 1,390.00 | 1,354.00 | 1,375.00 | 1,348.35 | 0.73% | 49,100 |
| Dec 12, 2025 | 1,359.00 | 1,371.00 | 1,355.00 | 1,365.00 | 1,338.55 | 2.09% | 33,000 |
| Dec 11, 2025 | 1,387.00 | 1,393.00 | 1,334.00 | 1,337.00 | 1,311.09 | -3.67% | 76,400 |
| Dec 10, 2025 | 1,385.00 | 1,409.00 | 1,380.00 | 1,388.00 | 1,361.10 | 0.14% | 31,800 |
| Dec 9, 2025 | 1,398.00 | 1,402.00 | 1,368.00 | 1,386.00 | 1,359.14 | -0.93% | 31,600 |
| Dec 8, 2025 | 1,384.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,371.89 | 2.27% | 33,300 |
| Dec 5, 2025 | 1,380.00 | 1,392.00 | 1,368.00 | 1,368.00 | 1,341.49 | -1.08% | 23,800 |
| Dec 4, 2025 | 1,388.00 | 1,392.00 | 1,378.00 | 1,383.00 | 1,356.20 | -0.07% | 22,400 |
| Dec 3, 2025 | 1,389.00 | 1,401.00 | 1,382.00 | 1,384.00 | 1,357.18 | 0.29% | 24,800 |
| Dec 2, 2025 | 1,400.00 | 1,404.00 | 1,377.00 | 1,380.00 | 1,353.26 | -1.08% | 21,700 |
| Dec 1, 2025 | 1,396.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,367.97 | -0.14% | 20,700 |