Chuo Warehouse Co.,Ltd. (TYO:9319)
Japan
· Delayed Price · Currency is JPY 2,106.00
-103.00 (-4.66%)
Apr 28, 2026, 3:30 PM JST
Chuo Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,215.00 | 2,252.00 | 2,057.00 | 2,106.00 | 2,106.00 | -4.66% | 92,800 |
| Apr 27, 2026 | 2,179.00 | 2,231.00 | 2,179.00 | 2,209.00 | 2,209.00 | 1.38% | 105,700 |
| Apr 24, 2026 | 2,176.00 | 2,220.00 | 2,176.00 | 2,179.00 | 2,179.00 | 0.74% | 45,500 |
| Apr 23, 2026 | 2,177.00 | 2,187.00 | 2,126.00 | 2,163.00 | 2,163.00 | -2.30% | 56,500 |
| Apr 22, 2026 | 2,220.00 | 2,255.00 | 2,196.00 | 2,214.00 | 2,214.00 | -0.18% | 42,300 |
| Apr 21, 2026 | 2,153.00 | 2,225.00 | 2,147.00 | 2,218.00 | 2,218.00 | 3.60% | 37,100 |
| Apr 20, 2026 | 2,156.00 | 2,169.00 | 2,075.00 | 2,141.00 | 2,141.00 | -0.14% | 52,900 |
| Apr 17, 2026 | 2,183.00 | 2,191.00 | 2,144.00 | 2,144.00 | 2,144.00 | -2.01% | 49,600 |
| Apr 16, 2026 | 2,182.00 | 2,206.00 | 2,166.00 | 2,188.00 | 2,188.00 | -0.09% | 34,400 |
| Apr 15, 2026 | 2,208.00 | 2,234.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.82% | 25,800 |
| Apr 14, 2026 | 2,195.00 | 2,223.00 | 2,190.00 | 2,208.00 | 2,208.00 | 0.36% | 42,200 |
| Apr 13, 2026 | 2,152.00 | 2,207.00 | 2,122.00 | 2,200.00 | 2,200.00 | 1.99% | 67,200 |
| Apr 10, 2026 | 2,194.00 | 2,219.00 | 2,152.00 | 2,157.00 | 2,157.00 | 0.14% | 54,200 |
| Apr 9, 2026 | 2,127.00 | 2,186.00 | 2,124.00 | 2,154.00 | 2,154.00 | 2.43% | 64,500 |
| Apr 8, 2026 | 2,214.00 | 2,231.00 | 2,103.00 | 2,103.00 | 2,103.00 | -4.93% | 117,800 |
| Apr 7, 2026 | 2,193.00 | 2,214.00 | 2,167.00 | 2,212.00 | 2,212.00 | -0.14% | 100,800 |
| Apr 6, 2026 | 2,177.00 | 2,235.00 | 2,160.00 | 2,215.00 | 2,215.00 | 1.70% | 77,700 |
| Apr 3, 2026 | 2,117.00 | 2,185.00 | 2,064.00 | 2,178.00 | 2,178.00 | 1.07% | 86,900 |
| Apr 2, 2026 | 2,153.00 | 2,232.00 | 2,132.00 | 2,155.00 | 2,155.00 | 2.33% | 140,100 |
| Apr 1, 2026 | 2,066.00 | 2,112.00 | 2,057.00 | 2,106.00 | 2,106.00 | 2.48% | 73,300 |
| Mar 31, 2026 | 1,962.00 | 2,089.00 | 1,951.00 | 2,055.00 | 2,055.00 | 4.79% | 115,800 |
| Mar 30, 2026 | 1,842.00 | 1,968.00 | 1,829.00 | 1,961.00 | 1,961.00 | 2.14% | 111,900 |
| Mar 27, 2026 | 1,888.00 | 1,929.00 | 1,860.00 | 1,920.00 | 1,898.00 | 1.69% | 213,000 |
| Mar 26, 2026 | 1,876.00 | 1,896.00 | 1,851.00 | 1,888.00 | 1,866.37 | 2.11% | 117,300 |
| Mar 25, 2026 | 1,891.00 | 1,891.00 | 1,790.00 | 1,849.00 | 1,827.81 | -0.59% | 85,000 |
| Mar 24, 2026 | 1,874.00 | 1,903.00 | 1,860.00 | 1,860.00 | 1,838.69 | 2.37% | 72,100 |
| Mar 23, 2026 | 1,843.00 | 1,887.00 | 1,803.00 | 1,817.00 | 1,796.18 | -2.94% | 145,100 |
| Mar 19, 2026 | 1,925.00 | 1,925.00 | 1,872.00 | 1,872.00 | 1,850.55 | -3.85% | 76,800 |
| Mar 18, 2026 | 1,950.00 | 1,964.00 | 1,927.00 | 1,947.00 | 1,924.69 | 1.09% | 72,700 |
| Mar 17, 2026 | 1,853.00 | 1,956.00 | 1,850.00 | 1,926.00 | 1,903.93 | 4.33% | 66,300 |
| Mar 16, 2026 | 1,786.00 | 1,850.00 | 1,763.00 | 1,846.00 | 1,824.85 | 3.01% | 62,700 |
| Mar 13, 2026 | 1,765.00 | 1,795.00 | 1,765.00 | 1,792.00 | 1,771.47 | 1.07% | 37,000 |
| Mar 12, 2026 | 1,818.00 | 1,818.00 | 1,773.00 | 1,773.00 | 1,752.68 | -2.64% | 47,000 |
| Mar 11, 2026 | 1,821.00 | 1,845.00 | 1,821.00 | 1,821.00 | 1,800.13 | 0.89% | 34,400 |
| Mar 10, 2026 | 1,750.00 | 1,846.00 | 1,731.00 | 1,805.00 | 1,784.32 | 5.37% | 55,600 |
| Mar 9, 2026 | 1,679.00 | 1,729.00 | 1,656.00 | 1,713.00 | 1,693.37 | -1.61% | 65,400 |
| Mar 6, 2026 | 1,783.00 | 1,784.00 | 1,740.00 | 1,741.00 | 1,721.05 | -4.18% | 49,400 |
| Mar 5, 2026 | 1,820.00 | 1,845.00 | 1,810.00 | 1,817.00 | 1,796.18 | 1.17% | 58,400 |
| Mar 4, 2026 | 1,795.00 | 1,861.00 | 1,754.00 | 1,796.00 | 1,775.42 | -0.33% | 111,500 |
| Mar 3, 2026 | 1,711.00 | 1,810.00 | 1,697.00 | 1,802.00 | 1,781.35 | 5.32% | 87,500 |
| Mar 2, 2026 | 1,728.00 | 1,731.00 | 1,694.00 | 1,711.00 | 1,691.39 | -1.16% | 37,800 |
| Feb 27, 2026 | 1,730.00 | 1,742.00 | 1,719.00 | 1,731.00 | 1,711.17 | 0.06% | 35,800 |
| Feb 26, 2026 | 1,727.00 | 1,751.00 | 1,727.00 | 1,730.00 | 1,710.18 | 1.82% | 29,600 |
| Feb 25, 2026 | 1,718.00 | 1,725.00 | 1,699.00 | 1,699.00 | 1,679.53 | -0.82% | 32,600 |
| Feb 24, 2026 | 1,676.00 | 1,719.00 | 1,675.00 | 1,713.00 | 1,693.37 | 2.27% | 25,400 |
| Feb 20, 2026 | 1,714.00 | 1,714.00 | 1,675.00 | 1,675.00 | 1,655.81 | -3.35% | 41,500 |
| Feb 19, 2026 | 1,724.00 | 1,742.00 | 1,717.00 | 1,733.00 | 1,713.14 | 0.87% | 30,800 |
| Feb 18, 2026 | 1,713.00 | 1,729.00 | 1,706.00 | 1,718.00 | 1,698.31 | 1.84% | 21,400 |
| Feb 17, 2026 | 1,707.00 | 1,722.00 | 1,684.00 | 1,687.00 | 1,667.67 | -1.17% | 26,100 |
| Feb 16, 2026 | 1,718.00 | 1,727.00 | 1,656.00 | 1,707.00 | 1,687.44 | -0.64% | 63,900 |
| Feb 13, 2026 | 1,753.00 | 1,767.00 | 1,718.00 | 1,718.00 | 1,698.31 | -2.00% | 51,200 |
| Feb 12, 2026 | 1,765.00 | 1,768.00 | 1,740.00 | 1,753.00 | 1,732.91 | -0.79% | 42,700 |
| Feb 10, 2026 | 1,711.00 | 1,775.00 | 1,682.00 | 1,767.00 | 1,746.75 | 0.91% | 54,100 |
| Feb 9, 2026 | 1,730.00 | 1,751.00 | 1,722.00 | 1,751.00 | 1,730.94 | 3.06% | 33,400 |
| Feb 6, 2026 | 1,710.00 | 1,712.00 | 1,693.00 | 1,699.00 | 1,679.53 | -0.88% | 24,700 |
| Feb 5, 2026 | 1,728.00 | 1,730.00 | 1,692.00 | 1,714.00 | 1,694.36 | -0.75% | 37,100 |
| Feb 4, 2026 | 1,723.00 | 1,739.00 | 1,712.00 | 1,727.00 | 1,707.21 | -0.52% | 14,900 |
| Feb 3, 2026 | 1,723.00 | 1,749.00 | 1,716.00 | 1,736.00 | 1,716.11 | 2.66% | 37,800 |
| Feb 2, 2026 | 1,709.00 | 1,718.00 | 1,690.00 | 1,691.00 | 1,671.62 | -1.05% | 36,000 |
| Jan 30, 2026 | 1,703.00 | 1,714.00 | 1,694.00 | 1,709.00 | 1,689.42 | 1.00% | 21,100 |
| Jan 29, 2026 | 1,674.00 | 1,700.00 | 1,662.00 | 1,692.00 | 1,672.61 | 0.71% | 39,200 |
| Jan 28, 2026 | 1,686.00 | 1,695.00 | 1,668.00 | 1,680.00 | 1,660.75 | -0.36% | 28,900 |
| Jan 27, 2026 | 1,700.00 | 1,706.00 | 1,680.00 | 1,686.00 | 1,666.68 | -1.75% | 60,700 |
| Jan 26, 2026 | 1,723.00 | 1,745.00 | 1,702.00 | 1,716.00 | 1,696.34 | -1.04% | 47,700 |
| Jan 23, 2026 | 1,686.00 | 1,745.00 | 1,682.00 | 1,734.00 | 1,714.13 | 2.54% | 54,100 |
| Jan 22, 2026 | 1,610.00 | 1,718.00 | 1,610.00 | 1,691.00 | 1,671.62 | 6.09% | 64,600 |
| Jan 21, 2026 | 1,615.00 | 1,615.00 | 1,592.00 | 1,594.00 | 1,575.74 | -1.36% | 22,100 |
| Jan 20, 2026 | 1,605.00 | 1,625.00 | 1,600.00 | 1,616.00 | 1,597.48 | -0.12% | 20,900 |
| Jan 19, 2026 | 1,615.00 | 1,635.00 | 1,606.00 | 1,618.00 | 1,599.46 | 0.19% | 23,100 |
| Jan 16, 2026 | 1,595.00 | 1,619.00 | 1,588.00 | 1,615.00 | 1,596.49 | 0.56% | 17,900 |
| Jan 15, 2026 | 1,550.00 | 1,622.00 | 1,547.00 | 1,606.00 | 1,587.60 | 2.95% | 49,500 |
| Jan 14, 2026 | 1,560.00 | 1,570.00 | 1,551.00 | 1,560.00 | 1,542.13 | -0.06% | 20,500 |
| Jan 13, 2026 | 1,560.00 | 1,567.00 | 1,550.00 | 1,561.00 | 1,543.11 | 0.13% | 37,100 |
| Jan 9, 2026 | 1,510.00 | 1,572.00 | 1,510.00 | 1,559.00 | 1,541.14 | 3.25% | 58,500 |
| Jan 8, 2026 | 1,499.00 | 1,520.00 | 1,499.00 | 1,510.00 | 1,492.70 | 0.80% | 25,900 |
| Jan 7, 2026 | 1,474.00 | 1,507.00 | 1,474.00 | 1,498.00 | 1,480.84 | 0.47% | 31,900 |
| Jan 6, 2026 | 1,450.00 | 1,494.00 | 1,450.00 | 1,491.00 | 1,473.92 | 3.04% | 39,700 |
| Jan 5, 2026 | 1,435.00 | 1,449.00 | 1,429.00 | 1,447.00 | 1,430.42 | 1.05% | 21,400 |
| Dec 30, 2025 | 1,449.00 | 1,458.00 | 1,432.00 | 1,432.00 | 1,415.59 | -0.90% | 14,900 |
| Dec 29, 2025 | 1,449.00 | 1,450.00 | 1,429.00 | 1,445.00 | 1,428.44 | -0.28% | 34,200 |
| Dec 26, 2025 | 1,453.00 | 1,453.00 | 1,439.00 | 1,449.00 | 1,432.40 | 0.84% | 20,500 |
| Dec 25, 2025 | 1,412.00 | 1,439.00 | 1,412.00 | 1,437.00 | 1,420.53 | 1.91% | 8,200 |
| Dec 24, 2025 | 1,429.00 | 1,434.00 | 1,409.00 | 1,410.00 | 1,393.84 | -1.33% | 27,400 |
| Dec 23, 2025 | 1,423.00 | 1,432.00 | 1,422.00 | 1,429.00 | 1,412.63 | 0.49% | 23,200 |
| Dec 22, 2025 | 1,420.00 | 1,423.00 | 1,416.00 | 1,422.00 | 1,405.71 | 0.49% | 17,600 |
| Dec 19, 2025 | 1,403.00 | 1,419.00 | 1,403.00 | 1,415.00 | 1,398.79 | 1.22% | 19,400 |
| Dec 18, 2025 | 1,395.00 | 1,402.00 | 1,386.00 | 1,398.00 | 1,381.98 | 0.22% | 15,200 |
| Dec 17, 2025 | 1,407.00 | 1,407.00 | 1,384.00 | 1,395.00 | 1,379.02 | -0.57% | 21,000 |
| Dec 16, 2025 | 1,418.00 | 1,425.00 | 1,400.00 | 1,403.00 | 1,386.92 | -1.06% | 33,100 |
| Dec 15, 2025 | 1,370.00 | 1,418.00 | 1,370.00 | 1,418.00 | 1,401.75 | 3.50% | 49,500 |
| Dec 12, 2025 | 1,365.00 | 1,372.00 | 1,363.00 | 1,370.00 | 1,354.30 | 1.71% | 28,800 |
| Dec 11, 2025 | 1,369.00 | 1,372.00 | 1,347.00 | 1,347.00 | 1,331.57 | -1.61% | 31,200 |
| Dec 10, 2025 | 1,358.00 | 1,372.00 | 1,358.00 | 1,369.00 | 1,353.31 | 0.88% | 16,400 |
| Dec 9, 2025 | 1,356.00 | 1,366.00 | 1,352.00 | 1,357.00 | 1,341.45 | -0.15% | 20,200 |
| Dec 8, 2025 | 1,350.00 | 1,363.00 | 1,350.00 | 1,359.00 | 1,343.43 | 1.04% | 21,700 |
| Dec 5, 2025 | 1,350.00 | 1,354.00 | 1,338.00 | 1,345.00 | 1,329.59 | -0.37% | 22,100 |
| Dec 4, 2025 | 1,332.00 | 1,351.00 | 1,332.00 | 1,350.00 | 1,334.53 | 1.35% | 25,300 |
| Dec 3, 2025 | 1,341.00 | 1,347.00 | 1,332.00 | 1,332.00 | 1,316.74 | -0.82% | 41,400 |
| Dec 2, 2025 | 1,353.00 | 1,364.00 | 1,343.00 | 1,343.00 | 1,327.61 | -0.81% | 34,500 |
| Dec 1, 2025 | 1,379.00 | 1,380.00 | 1,347.00 | 1,354.00 | 1,338.49 | -1.74% | 62,000 |