Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan
· Delayed Price · Currency is JPY 1,808.00
+95.00 (5.55%)
Mar 10, 2026, 1:34 PM JST
Chuo Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,750.00 | 1,846.00 | 1,731.00 | 1,832.00 | - | 6.95% | 32,500 |
| Mar 9, 2026 | 1,679.00 | 1,729.00 | 1,656.00 | 1,713.00 | 1,713.00 | -1.61% | 65,400 |
| Mar 6, 2026 | 1,783.00 | 1,784.00 | 1,740.00 | 1,741.00 | 1,741.00 | -4.18% | 49,400 |
| Mar 5, 2026 | 1,820.00 | 1,845.00 | 1,810.00 | 1,817.00 | 1,817.00 | 1.17% | 58,400 |
| Mar 4, 2026 | 1,795.00 | 1,861.00 | 1,754.00 | 1,796.00 | 1,796.00 | -0.33% | 111,500 |
| Mar 3, 2026 | 1,711.00 | 1,810.00 | 1,697.00 | 1,802.00 | 1,802.00 | 5.32% | 87,500 |
| Mar 2, 2026 | 1,728.00 | 1,731.00 | 1,694.00 | 1,711.00 | 1,711.00 | -1.16% | 37,800 |
| Feb 27, 2026 | 1,730.00 | 1,742.00 | 1,719.00 | 1,731.00 | 1,731.00 | 0.06% | 35,800 |
| Feb 26, 2026 | 1,727.00 | 1,751.00 | 1,727.00 | 1,730.00 | 1,730.00 | 1.82% | 29,600 |
| Feb 25, 2026 | 1,718.00 | 1,725.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.82% | 32,600 |
| Feb 24, 2026 | 1,676.00 | 1,719.00 | 1,675.00 | 1,713.00 | 1,713.00 | 2.27% | 25,400 |
| Feb 20, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.35% | 41,500 |
| Feb 19, 2026 | 1,724.00 | 1,742.00 | 1,717.00 | 1,733.00 | 1,733.00 | 0.87% | 30,800 |
| Feb 18, 2026 | 1,713.00 | 1,729.00 | 1,706.00 | 1,718.00 | 1,718.00 | 1.84% | 21,400 |
| Feb 17, 2026 | 1,707.00 | 1,722.00 | 1,684.00 | 1,687.00 | 1,687.00 | -1.17% | 26,100 |
| Feb 16, 2026 | 1,718.00 | 1,727.00 | 1,656.00 | 1,707.00 | 1,707.00 | -0.64% | 63,900 |
| Feb 13, 2026 | 1,753.00 | 1,767.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.00% | 51,200 |
| Feb 12, 2026 | 1,765.00 | 1,768.00 | 1,740.00 | 1,753.00 | 1,753.00 | -0.79% | 42,700 |
| Feb 10, 2026 | 1,711.00 | 1,775.00 | 1,682.00 | 1,767.00 | 1,767.00 | 0.91% | 54,100 |
| Feb 9, 2026 | 1,730.00 | 1,751.00 | 1,722.00 | 1,751.00 | 1,751.00 | 3.06% | 33,400 |
| Feb 6, 2026 | 1,710.00 | 1,712.00 | 1,693.00 | 1,699.00 | 1,699.00 | -0.88% | 24,700 |
| Feb 5, 2026 | 1,728.00 | 1,730.00 | 1,692.00 | 1,714.00 | 1,714.00 | -0.75% | 37,100 |
| Feb 4, 2026 | 1,723.00 | 1,739.00 | 1,712.00 | 1,727.00 | 1,727.00 | -0.52% | 14,900 |
| Feb 3, 2026 | 1,723.00 | 1,749.00 | 1,716.00 | 1,736.00 | 1,736.00 | 2.66% | 37,800 |
| Feb 2, 2026 | 1,709.00 | 1,718.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.05% | 36,000 |
| Jan 30, 2026 | 1,703.00 | 1,714.00 | 1,694.00 | 1,709.00 | 1,709.00 | 1.00% | 21,100 |
| Jan 29, 2026 | 1,674.00 | 1,700.00 | 1,662.00 | 1,692.00 | 1,692.00 | 0.71% | 39,200 |
| Jan 28, 2026 | 1,686.00 | 1,695.00 | 1,668.00 | 1,680.00 | 1,680.00 | -0.36% | 28,900 |
| Jan 27, 2026 | 1,700.00 | 1,706.00 | 1,680.00 | 1,686.00 | 1,686.00 | -1.75% | 60,700 |
| Jan 26, 2026 | 1,723.00 | 1,745.00 | 1,702.00 | 1,716.00 | 1,716.00 | -1.04% | 47,700 |
| Jan 23, 2026 | 1,686.00 | 1,745.00 | 1,682.00 | 1,734.00 | 1,734.00 | 2.54% | 54,100 |
| Jan 22, 2026 | 1,610.00 | 1,718.00 | 1,610.00 | 1,691.00 | 1,691.00 | 6.09% | 64,600 |
| Jan 21, 2026 | 1,615.00 | 1,615.00 | 1,592.00 | 1,594.00 | 1,594.00 | -1.36% | 22,100 |
| Jan 20, 2026 | 1,605.00 | 1,625.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.12% | 20,900 |
| Jan 19, 2026 | 1,615.00 | 1,635.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.19% | 23,100 |
| Jan 16, 2026 | 1,595.00 | 1,619.00 | 1,588.00 | 1,615.00 | 1,615.00 | 0.56% | 17,900 |
| Jan 15, 2026 | 1,550.00 | 1,622.00 | 1,547.00 | 1,606.00 | 1,606.00 | 2.95% | 49,500 |
| Jan 14, 2026 | 1,560.00 | 1,570.00 | 1,551.00 | 1,560.00 | 1,560.00 | -0.06% | 20,500 |
| Jan 13, 2026 | 1,560.00 | 1,567.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.13% | 37,100 |
| Jan 9, 2026 | 1,510.00 | 1,572.00 | 1,510.00 | 1,559.00 | 1,559.00 | 3.25% | 58,500 |
| Jan 8, 2026 | 1,499.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.80% | 25,900 |
| Jan 7, 2026 | 1,474.00 | 1,507.00 | 1,474.00 | 1,498.00 | 1,498.00 | 0.47% | 31,900 |
| Jan 6, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,491.00 | 1,491.00 | 3.04% | 39,700 |
| Jan 5, 2026 | 1,435.00 | 1,449.00 | 1,429.00 | 1,447.00 | 1,447.00 | 1.05% | 21,400 |
| Dec 30, 2025 | 1,449.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.90% | 14,900 |
| Dec 29, 2025 | 1,449.00 | 1,450.00 | 1,429.00 | 1,445.00 | 1,445.00 | -0.28% | 34,200 |
| Dec 26, 2025 | 1,453.00 | 1,453.00 | 1,439.00 | 1,449.00 | 1,449.00 | 0.84% | 20,500 |
| Dec 25, 2025 | 1,412.00 | 1,439.00 | 1,412.00 | 1,437.00 | 1,437.00 | 1.91% | 8,200 |
| Dec 24, 2025 | 1,429.00 | 1,434.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.33% | 27,400 |
| Dec 23, 2025 | 1,423.00 | 1,432.00 | 1,422.00 | 1,429.00 | 1,429.00 | 0.49% | 23,200 |
| Dec 22, 2025 | 1,420.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,422.00 | 0.49% | 17,600 |
| Dec 19, 2025 | 1,403.00 | 1,419.00 | 1,403.00 | 1,415.00 | 1,415.00 | 1.22% | 19,400 |
| Dec 18, 2025 | 1,395.00 | 1,402.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.22% | 15,200 |
| Dec 17, 2025 | 1,407.00 | 1,407.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.57% | 21,000 |
| Dec 16, 2025 | 1,418.00 | 1,425.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.06% | 33,100 |
| Dec 15, 2025 | 1,370.00 | 1,418.00 | 1,370.00 | 1,418.00 | 1,418.00 | 3.50% | 49,500 |
| Dec 12, 2025 | 1,365.00 | 1,372.00 | 1,363.00 | 1,370.00 | 1,370.00 | 1.71% | 28,800 |
| Dec 11, 2025 | 1,369.00 | 1,372.00 | 1,347.00 | 1,347.00 | 1,347.00 | -1.61% | 31,200 |
| Dec 10, 2025 | 1,358.00 | 1,372.00 | 1,358.00 | 1,369.00 | 1,369.00 | 0.88% | 16,400 |
| Dec 9, 2025 | 1,356.00 | 1,366.00 | 1,352.00 | 1,357.00 | 1,357.00 | -0.15% | 20,200 |
| Dec 8, 2025 | 1,350.00 | 1,363.00 | 1,350.00 | 1,359.00 | 1,359.00 | 1.04% | 21,700 |
| Dec 5, 2025 | 1,350.00 | 1,354.00 | 1,338.00 | 1,345.00 | 1,345.00 | -0.37% | 22,100 |
| Dec 4, 2025 | 1,332.00 | 1,351.00 | 1,332.00 | 1,350.00 | 1,350.00 | 1.35% | 25,300 |
| Dec 3, 2025 | 1,341.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.82% | 41,400 |
| Dec 2, 2025 | 1,353.00 | 1,364.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.81% | 34,500 |
| Dec 1, 2025 | 1,379.00 | 1,380.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.74% | 62,000 |
| Nov 28, 2025 | 1,350.00 | 1,381.00 | 1,350.00 | 1,378.00 | 1,378.00 | 2.45% | 57,100 |
| Nov 27, 2025 | 1,342.00 | 1,351.00 | 1,339.00 | 1,345.00 | 1,345.00 | 0.22% | 46,100 |
| Nov 26, 2025 | 1,330.00 | 1,342.00 | 1,328.00 | 1,342.00 | 1,342.00 | 1.13% | 22,500 |
| Nov 25, 2025 | 1,331.00 | 1,332.00 | 1,322.00 | 1,327.00 | 1,327.00 | -0.30% | 24,100 |
| Nov 21, 2025 | 1,307.00 | 1,331.00 | 1,307.00 | 1,331.00 | 1,331.00 | 1.68% | 35,600 |
| Nov 20, 2025 | 1,307.00 | 1,320.00 | 1,307.00 | 1,309.00 | 1,309.00 | 0.31% | 19,300 |
| Nov 19, 2025 | 1,304.00 | 1,316.00 | 1,302.00 | 1,305.00 | 1,305.00 | 0.08% | 24,500 |
| Nov 18, 2025 | 1,321.00 | 1,325.00 | 1,301.00 | 1,304.00 | 1,304.00 | -1.29% | 30,900 |
| Nov 17, 2025 | 1,325.00 | 1,333.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 25,200 |
| Nov 14, 2025 | 1,314.00 | 1,326.00 | 1,312.00 | 1,321.00 | 1,321.00 | 0.15% | 21,000 |
| Nov 13, 2025 | 1,325.00 | 1,330.00 | 1,316.00 | 1,319.00 | 1,319.00 | - | 27,500 |
| Nov 12, 2025 | 1,323.00 | 1,325.00 | 1,303.00 | 1,319.00 | 1,319.00 | 1.07% | 36,800 |
| Nov 11, 2025 | 1,333.00 | 1,341.00 | 1,304.00 | 1,305.00 | 1,305.00 | -1.58% | 50,900 |
| Nov 10, 2025 | 1,326.00 | 1,331.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.84% | 24,900 |
| Nov 7, 2025 | 1,305.00 | 1,315.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.69% | 11,300 |
| Nov 6, 2025 | 1,303.00 | 1,315.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.62% | 18,300 |
| Nov 5, 2025 | 1,326.00 | 1,326.00 | 1,296.00 | 1,298.00 | 1,298.00 | -1.67% | 46,700 |
| Nov 4, 2025 | 1,323.00 | 1,335.00 | 1,316.00 | 1,320.00 | 1,320.00 | -0.23% | 19,900 |
| Oct 31, 2025 | 1,312.00 | 1,323.00 | 1,308.00 | 1,323.00 | 1,323.00 | 0.38% | 19,800 |
| Oct 30, 2025 | 1,301.00 | 1,324.00 | 1,301.00 | 1,318.00 | 1,318.00 | 1.38% | 112,900 |
| Oct 29, 2025 | 1,327.00 | 1,327.00 | 1,297.00 | 1,300.00 | 1,300.00 | -2.03% | 48,800 |
| Oct 28, 2025 | 1,353.00 | 1,353.00 | 1,326.00 | 1,327.00 | 1,327.00 | -2.50% | 29,100 |
| Oct 27, 2025 | 1,348.00 | 1,363.00 | 1,348.00 | 1,361.00 | 1,361.00 | 1.57% | 23,500 |
| Oct 24, 2025 | 1,357.00 | 1,363.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.25% | 30,400 |
| Oct 23, 2025 | 1,358.00 | 1,368.00 | 1,351.00 | 1,357.00 | 1,357.00 | 0.07% | 21,900 |
| Oct 22, 2025 | 1,342.00 | 1,356.00 | 1,342.00 | 1,356.00 | 1,356.00 | 1.04% | 17,100 |
| Oct 21, 2025 | 1,342.00 | 1,348.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.22% | 13,800 |
| Oct 20, 2025 | 1,339.00 | 1,350.00 | 1,339.00 | 1,345.00 | 1,345.00 | 1.28% | 16,700 |
| Oct 17, 2025 | 1,331.00 | 1,333.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.15% | 24,500 |
| Oct 16, 2025 | 1,338.00 | 1,344.00 | 1,327.00 | 1,330.00 | 1,330.00 | -0.30% | 25,700 |
| Oct 15, 2025 | 1,309.00 | 1,336.00 | 1,309.00 | 1,334.00 | 1,334.00 | 1.99% | 30,200 |
| Oct 14, 2025 | 1,301.00 | 1,323.00 | 1,300.00 | 1,308.00 | 1,308.00 | -0.15% | 35,000 |
| Oct 10, 2025 | 1,323.00 | 1,327.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.02% | 55,600 |
| Oct 9, 2025 | 1,343.00 | 1,350.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.59% | 31,800 |