Skip to main content
Chori Co., Ltd. (TYO:8014)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
-210.00 (-4.76%)
Apr 28, 2026, 3:30 PM JST

Chori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,415.004,650.004,150.004,200.004,200.00-4.76%110,300
Apr 27, 20264,380.004,420.004,330.004,410.004,410.002.32%47,400
Apr 24, 20264,385.004,385.004,300.004,310.004,310.00-1.60%31,100
Apr 23, 20264,405.004,405.004,325.004,380.004,380.00-0.57%37,300
Apr 22, 20264,470.004,480.004,385.004,405.004,405.00-2.11%27,400
Apr 21, 20264,540.004,540.004,480.004,500.004,500.00-1.42%29,600
Apr 20, 20264,505.004,585.004,490.004,565.004,565.001.44%28,200
Apr 17, 20264,445.004,510.004,445.004,500.004,500.000.45%22,600
Apr 16, 20264,475.004,490.004,435.004,480.004,480.000.11%22,100
Apr 15, 20264,500.004,525.004,455.004,475.004,475.000.45%31,600
Apr 14, 20264,440.004,485.004,415.004,455.004,455.000.34%25,100
Apr 13, 20264,470.004,510.004,415.004,440.004,440.00-1.11%30,500
Apr 10, 20264,570.004,610.004,480.004,490.004,490.00-0.22%19,900
Apr 9, 20264,580.004,605.004,500.004,500.004,500.00-0.55%25,900
Apr 8, 20264,565.004,585.004,520.004,525.004,525.000.56%27,800
Apr 7, 20264,460.004,505.004,455.004,500.004,500.001.69%29,000
Apr 6, 20264,385.004,450.004,380.004,425.004,425.000.11%22,400
Apr 3, 20264,425.004,450.004,400.004,420.004,420.000.57%26,400
Apr 2, 20264,425.004,470.004,355.004,395.004,395.000.23%30,300
Apr 1, 20264,335.004,390.004,285.004,385.004,385.004.53%38,000
Mar 31, 20264,160.004,235.004,115.004,195.004,195.000.48%41,600
Mar 30, 20264,080.004,175.004,060.004,175.004,175.00-3.58%48,300
Mar 27, 20264,320.004,335.004,265.004,330.004,258.001.17%47,400
Mar 26, 20264,265.004,300.004,230.004,280.004,208.83-0.47%22,200
Mar 25, 20264,230.004,340.004,230.004,300.004,228.503.37%36,800
Mar 24, 20264,185.004,200.004,130.004,160.004,090.832.84%24,600
Mar 23, 20264,200.004,330.004,035.004,045.003,977.74-3.92%39,000
Mar 19, 20264,230.004,270.004,200.004,210.004,140.00-1.41%31,800
Mar 18, 20264,190.004,270.004,180.004,270.004,199.002.52%182,100
Mar 17, 20264,185.004,195.004,145.004,165.004,095.74-0.60%18,500
Mar 16, 20264,145.004,230.004,145.004,190.004,120.330.60%21,600
Mar 13, 20264,115.004,220.004,115.004,165.004,095.74-0.48%26,100
Mar 12, 20264,260.004,260.004,180.004,185.004,115.41-2.67%24,500
Mar 11, 20264,275.004,335.004,275.004,300.004,228.500.58%22,300
Mar 10, 20264,210.004,330.004,180.004,275.004,203.913.14%24,200
Mar 9, 20264,140.004,180.004,045.004,145.004,076.08-4.71%32,300
Mar 6, 20264,360.004,365.004,265.004,350.004,277.67-1.81%21,100
Mar 5, 20264,400.004,480.004,365.004,430.004,356.343.14%32,400
Mar 4, 20264,420.004,420.004,215.004,295.004,223.58-4.34%42,500
Mar 3, 20264,665.004,665.004,485.004,490.004,415.34-4.26%33,500
Mar 2, 20264,550.004,745.004,535.004,690.004,612.010.86%37,100
Feb 27, 20264,595.004,675.004,580.004,650.004,572.680.11%28,900
Feb 26, 20264,540.004,700.004,540.004,645.004,567.762.31%52,300
Feb 25, 20264,540.004,615.004,510.004,540.004,464.510.33%23,100
Feb 24, 20264,525.004,560.004,430.004,525.004,449.760.56%25,200
Feb 20, 20264,500.004,510.004,410.004,500.004,425.17-0.44%30,900
Feb 19, 20264,500.004,555.004,500.004,520.004,444.84-0.33%16,000
Feb 18, 20264,470.004,535.004,460.004,535.004,459.593.07%32,300
Feb 17, 20264,510.004,520.004,400.004,400.004,326.84-3.40%24,900
Feb 16, 20264,530.004,555.004,490.004,555.004,479.260.89%32,300
Feb 13, 20264,615.004,615.004,505.004,515.004,439.92-0.66%40,400
Feb 12, 20264,445.004,590.004,445.004,545.004,469.421.68%32,900
Feb 10, 20264,440.004,540.004,425.004,470.004,395.671.25%33,700
Feb 9, 20264,400.004,440.004,360.004,415.004,341.591.03%23,700
Feb 6, 20264,260.004,385.004,260.004,370.004,297.333.19%44,600
Feb 5, 20264,290.004,290.004,230.004,235.004,164.58-0.47%19,100
Feb 4, 20264,180.004,285.004,170.004,255.004,184.251.19%20,800
Feb 3, 20264,115.004,255.004,050.004,205.004,135.082.19%39,600
Feb 2, 20264,075.004,255.004,005.004,115.004,046.584.44%76,500
Jan 30, 20264,010.004,070.003,905.003,940.003,874.48-1.75%33,600
Jan 29, 20264,005.004,055.003,955.004,010.003,943.32-0.25%30,400
Jan 28, 20264,030.004,055.004,000.004,020.003,953.15-1.35%21,600
Jan 27, 20264,060.004,090.004,025.004,075.004,007.24-25,800
Jan 26, 20264,090.004,095.004,040.004,075.004,007.24-1.69%28,000
Jan 23, 20264,185.004,195.004,145.004,145.004,076.08-1.07%21,200
Jan 22, 20264,120.004,235.004,105.004,190.004,120.331.82%24,700
Jan 21, 20264,105.004,130.004,085.004,115.004,046.58-0.36%25,100
Jan 20, 20264,170.004,170.004,095.004,130.004,061.33-1.55%25,200
Jan 19, 20264,285.004,285.004,190.004,195.004,125.24-2.10%24,400
Jan 16, 20264,175.004,300.004,155.004,285.004,213.752.51%24,800
Jan 15, 20264,220.004,225.004,175.004,180.004,110.49-0.95%19,900
Jan 14, 20264,125.004,225.004,125.004,220.004,149.831.32%21,600
Jan 13, 20264,145.004,175.004,100.004,165.004,095.741.46%21,000
Jan 9, 20264,095.004,115.004,080.004,105.004,036.740.24%13,800
Jan 8, 20264,090.004,125.004,085.004,095.004,026.910.12%17,700
Jan 7, 20264,115.004,170.004,090.004,090.004,021.99-0.85%17,300
Jan 6, 20264,065.004,140.004,065.004,125.004,056.410.98%18,200
Jan 5, 20264,070.004,110.004,060.004,085.004,017.07-0.24%18,200
Dec 30, 20254,075.004,115.004,075.004,095.004,026.91-0.61%11,900
Dec 29, 20254,140.004,140.004,070.004,120.004,051.490.49%19,300
Dec 26, 20254,070.004,100.004,060.004,100.004,031.820.74%10,300
Dec 25, 20254,100.004,100.004,050.004,070.004,002.320.37%16,300
Dec 24, 20254,095.004,095.004,055.004,055.003,987.57-0.98%9,200
Dec 23, 20254,110.004,135.004,085.004,095.004,026.910.12%10,400
Dec 22, 20254,150.004,150.004,090.004,090.004,021.99-0.12%15,300
Dec 19, 20254,040.004,120.004,030.004,095.004,026.911.24%28,400
Dec 18, 20254,010.004,060.003,995.004,045.003,977.740.87%12,300
Dec 17, 20253,995.004,030.003,950.004,010.003,943.320.38%15,800
Dec 16, 20254,015.004,030.003,990.003,995.003,928.57-1.11%21,800
Dec 15, 20254,045.004,065.004,015.004,040.003,972.82-0.12%18,000
Dec 12, 20254,030.004,070.004,025.004,045.003,977.741.63%31,200
Dec 11, 20254,050.004,085.003,980.003,980.003,913.82-2.33%22,900
Dec 10, 20254,040.004,095.004,040.004,075.004,007.240.62%19,500
Dec 9, 20254,060.004,100.004,015.004,050.003,982.66-0.37%21,500
Dec 8, 20254,095.004,095.004,045.004,065.003,997.41-16,000
Dec 5, 20254,110.004,110.004,040.004,065.003,997.41-1.09%22,500
Dec 4, 20254,075.004,115.004,065.004,110.004,041.66-0.12%17,100
Dec 3, 20254,055.004,160.004,045.004,115.004,046.581.35%23,000
Dec 2, 20254,155.004,155.004,040.004,060.003,992.49-2.52%14,300
Dec 1, 20254,215.004,270.004,155.004,165.004,095.74-0.24%29,400