Skip to main content
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
4,280.00
+135.00 (3.26%)
Mar 10, 2026, 9:43 AM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,140.004,180.004,045.004,145.004,145.00-4.71%32,300
Mar 6, 20264,360.004,365.004,265.004,350.004,350.00-1.81%21,100
Mar 5, 20264,400.004,480.004,365.004,430.004,430.003.14%32,400
Mar 4, 20264,420.004,420.004,215.004,295.004,295.00-4.34%42,500
Mar 3, 20264,665.004,665.004,485.004,490.004,490.00-4.26%33,500
Mar 2, 20264,550.004,745.004,535.004,690.004,690.000.86%37,100
Feb 27, 20264,595.004,675.004,580.004,650.004,650.000.11%28,900
Feb 26, 20264,540.004,700.004,540.004,645.004,645.002.31%52,300
Feb 25, 20264,540.004,615.004,510.004,540.004,540.000.33%23,100
Feb 24, 20264,525.004,560.004,430.004,525.004,525.000.56%25,200
Feb 20, 20264,500.004,510.004,410.004,500.004,500.00-0.44%30,900
Feb 19, 20264,500.004,555.004,500.004,520.004,520.00-0.33%16,000
Feb 18, 20264,470.004,535.004,460.004,535.004,535.003.07%32,300
Feb 17, 20264,510.004,520.004,400.004,400.004,400.00-3.40%24,900
Feb 16, 20264,530.004,555.004,490.004,555.004,555.000.89%32,300
Feb 13, 20264,615.004,615.004,505.004,515.004,515.00-0.66%40,400
Feb 12, 20264,445.004,590.004,445.004,545.004,545.001.68%32,900
Feb 10, 20264,440.004,540.004,425.004,470.004,470.001.25%33,700
Feb 9, 20264,400.004,440.004,360.004,415.004,415.001.03%23,700
Feb 6, 20264,260.004,385.004,260.004,370.004,370.003.19%44,600
Feb 5, 20264,290.004,290.004,230.004,235.004,235.00-0.47%19,100
Feb 4, 20264,180.004,285.004,170.004,255.004,255.001.19%20,800
Feb 3, 20264,115.004,255.004,050.004,205.004,205.002.19%39,600
Feb 2, 20264,075.004,255.004,005.004,115.004,115.004.44%76,500
Jan 30, 20264,010.004,070.003,905.003,940.003,940.00-1.75%33,600
Jan 29, 20264,005.004,055.003,955.004,010.004,010.00-0.25%30,400
Jan 28, 20264,030.004,055.004,000.004,020.004,020.00-1.35%21,600
Jan 27, 20264,060.004,090.004,025.004,075.004,075.00-25,800
Jan 26, 20264,090.004,095.004,040.004,075.004,075.00-1.69%28,000
Jan 23, 20264,185.004,195.004,145.004,145.004,145.00-1.07%21,200
Jan 22, 20264,120.004,235.004,105.004,190.004,190.001.82%24,700
Jan 21, 20264,105.004,130.004,085.004,115.004,115.00-0.36%25,100
Jan 20, 20264,170.004,170.004,095.004,130.004,130.00-1.55%25,200
Jan 19, 20264,285.004,285.004,190.004,195.004,195.00-2.10%24,400
Jan 16, 20264,175.004,300.004,155.004,285.004,285.002.51%24,800
Jan 15, 20264,220.004,225.004,175.004,180.004,180.00-0.95%19,900
Jan 14, 20264,125.004,225.004,125.004,220.004,220.001.32%21,600
Jan 13, 20264,145.004,175.004,100.004,165.004,165.001.46%21,000
Jan 9, 20264,095.004,115.004,080.004,105.004,105.000.24%13,800
Jan 8, 20264,090.004,125.004,085.004,095.004,095.000.12%17,700
Jan 7, 20264,115.004,170.004,090.004,090.004,090.00-0.85%17,300
Jan 6, 20264,065.004,140.004,065.004,125.004,125.000.98%18,200
Jan 5, 20264,070.004,110.004,060.004,085.004,085.00-0.24%18,200
Dec 30, 20254,075.004,115.004,075.004,095.004,095.00-0.61%11,900
Dec 29, 20254,140.004,140.004,070.004,120.004,120.000.49%19,300
Dec 26, 20254,070.004,100.004,060.004,100.004,100.000.74%10,300
Dec 25, 20254,100.004,100.004,050.004,070.004,070.000.37%16,300
Dec 24, 20254,095.004,095.004,055.004,055.004,055.00-0.98%9,200
Dec 23, 20254,110.004,135.004,085.004,095.004,095.000.12%10,400
Dec 22, 20254,150.004,150.004,090.004,090.004,090.00-0.12%15,300
Dec 19, 20254,040.004,120.004,030.004,095.004,095.001.24%28,400
Dec 18, 20254,010.004,060.003,995.004,045.004,045.000.87%12,300
Dec 17, 20253,995.004,030.003,950.004,010.004,010.000.38%15,800
Dec 16, 20254,015.004,030.003,990.003,995.003,995.00-1.11%21,800
Dec 15, 20254,045.004,065.004,015.004,040.004,040.00-0.12%18,000
Dec 12, 20254,030.004,070.004,025.004,045.004,045.001.63%31,200
Dec 11, 20254,050.004,085.003,980.003,980.003,980.00-2.33%22,900
Dec 10, 20254,040.004,095.004,040.004,075.004,075.000.62%19,500
Dec 9, 20254,060.004,100.004,015.004,050.004,050.00-0.37%21,500
Dec 8, 20254,095.004,095.004,045.004,065.004,065.00-16,000
Dec 5, 20254,110.004,110.004,040.004,065.004,065.00-1.09%22,500
Dec 4, 20254,075.004,115.004,065.004,110.004,110.00-0.12%17,100
Dec 3, 20254,055.004,160.004,045.004,115.004,115.001.35%23,000
Dec 2, 20254,155.004,155.004,040.004,060.004,060.00-2.52%14,300
Dec 1, 20254,215.004,270.004,155.004,165.004,165.00-0.24%29,400
Nov 28, 20254,050.004,180.004,050.004,175.004,175.002.08%16,500
Nov 27, 20254,000.004,100.004,000.004,090.004,090.002.00%19,000
Nov 26, 20253,990.004,025.003,970.004,010.004,010.001.52%16,400
Nov 25, 20253,990.003,990.003,920.003,950.003,950.00-0.38%18,500
Nov 21, 20253,850.003,965.003,840.003,965.003,965.002.45%18,400
Nov 20, 20253,845.003,885.003,835.003,870.003,870.000.78%15,500
Nov 19, 20253,790.003,905.003,780.003,840.003,840.001.05%20,600
Nov 18, 20253,875.003,875.003,770.003,800.003,800.00-1.94%16,600
Nov 17, 20253,935.003,935.003,860.003,875.003,875.00-2.39%14,000
Nov 14, 20253,895.003,995.003,880.003,970.003,970.001.40%33,400
Nov 13, 20253,895.003,935.003,865.003,915.003,915.001.03%15,600
Nov 12, 20253,885.003,885.003,825.003,875.003,875.000.78%14,400
Nov 11, 20253,825.003,860.003,765.003,845.003,845.000.39%13,700
Nov 10, 20253,825.003,870.003,815.003,830.003,830.00-13,000
Nov 7, 20253,850.003,850.003,790.003,830.003,830.00-0.52%11,900
Nov 6, 20253,855.003,900.003,840.003,850.003,850.000.52%14,800
Nov 5, 20253,865.003,885.003,760.003,830.003,830.00-1.54%23,400
Nov 4, 20253,905.003,940.003,815.003,890.003,890.00-2.14%31,500
Oct 31, 20253,560.003,975.003,560.003,975.003,975.0013.25%152,300
Oct 30, 20253,775.003,795.003,405.003,510.003,510.00-5.26%87,200
Oct 29, 20253,835.003,835.003,705.003,705.003,705.00-3.14%24,700
Oct 28, 20254,015.004,015.003,810.003,825.003,825.00-4.73%22,000
Oct 27, 20253,940.004,015.003,940.004,015.004,015.001.90%17,200
Oct 24, 20253,935.003,960.003,915.003,940.003,940.00-0.25%14,100
Oct 23, 20253,910.003,960.003,865.003,950.003,950.001.41%15,900
Oct 22, 20253,820.003,915.003,810.003,895.003,895.001.70%14,700
Oct 21, 20253,800.003,860.003,795.003,830.003,830.001.19%16,100
Oct 20, 20253,780.003,800.003,740.003,785.003,785.001.34%14,900
Oct 17, 20253,760.003,760.003,705.003,735.003,735.00-1.06%17,100
Oct 16, 20253,825.003,850.003,770.003,775.003,775.00-0.79%12,900
Oct 15, 20253,775.003,805.003,770.003,805.003,805.001.87%18,300
Oct 14, 20253,795.003,815.003,710.003,735.003,735.00-1.71%20,900
Oct 10, 20253,840.003,845.003,800.003,800.003,800.00-2.56%33,800
Oct 9, 20253,850.003,930.003,830.003,900.003,900.00-0.51%26,200
Oct 8, 20254,040.004,070.003,920.003,920.003,920.00-2.37%30,900