Chuokeizai-Sha Holdings, Inc. (TYO:9476)
Japan
· Delayed Price · Currency is JPY 973.00
+12.00 (1.25%)
Apr 28, 2026, 10:33 AM JST
Chuokeizai-Sha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 974.00 | 960.00 | 973.00 | 973.00 | 1.25% | 400 |
| Apr 27, 2026 | 1,003.00 | 1,003.00 | 940.00 | 961.00 | 961.00 | -4.19% | 5,100 |
| Apr 24, 2026 | 1,000.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.80% | 3,200 |
| Apr 23, 2026 | 1,001.00 | 1,001.00 | 995.00 | 995.00 | 995.00 | - | 300 |
| Apr 22, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -1.49% | 100 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 200 |
| Apr 20, 2026 | 981.00 | 1,011.00 | 981.00 | 1,011.00 | 1,011.00 | 3.06% | 300 |
| Apr 17, 2026 | 1,011.00 | 1,011.00 | 981.00 | 981.00 | 981.00 | -3.92% | 400 |
| Apr 16, 2026 | 974.00 | 1,033.00 | 959.00 | 1,021.00 | 1,021.00 | 4.29% | 5,000 |
| Apr 15, 2026 | 1,011.00 | 1,016.00 | 963.00 | 979.00 | 979.00 | -4.86% | 8,700 |
| Apr 14, 2026 | 1,031.00 | 1,031.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 300 |
| Apr 13, 2026 | 1,010.00 | 1,038.00 | 1,009.00 | 1,031.00 | 1,031.00 | 2.08% | 5,700 |
| Apr 10, 2026 | 1,032.00 | 1,032.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.04% | 2,300 |
| Apr 9, 2026 | 1,038.00 | 1,050.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 4,700 |
| Apr 8, 2026 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | 1.67% | 400 |
| Apr 7, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 100 |
| Apr 6, 2026 | 1,019.00 | 1,041.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.10% | 1,600 |
| Apr 3, 2026 | 1,000.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.70% | 2,700 |
| Apr 2, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 200 |
| Apr 1, 2026 | 1,005.00 | 1,005.00 | 984.00 | 1,002.00 | 1,002.00 | -0.89% | 600 |
| Mar 31, 2026 | 998.00 | 1,014.00 | 998.00 | 1,011.00 | 1,011.00 | 1.30% | 1,900 |
| Mar 30, 2026 | 931.00 | 998.00 | 931.00 | 998.00 | 998.00 | 0.71% | 32,800 |
| Mar 27, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -0.10% | 200 |
| Mar 26, 2026 | 990.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | 1.54% | 89,900 |
| Mar 25, 2026 | 1,014.00 | 1,014.00 | 977.00 | 977.00 | 977.00 | -3.65% | 2,100 |
| Mar 24, 2026 | 997.00 | 1,014.00 | 989.00 | 1,014.00 | 1,014.00 | 3.26% | 3,300 |
| Mar 23, 2026 | 983.00 | 1,000.00 | 981.00 | 982.00 | 982.00 | -0.10% | 5,200 |
| Mar 19, 2026 | 988.00 | 993.00 | 983.00 | 983.00 | 983.00 | -1.70% | 800 |
| Mar 18, 2026 | 980.00 | 1,001.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 1,400 |
| Mar 17, 2026 | 982.00 | 999.00 | 980.00 | 980.00 | 980.00 | -0.61% | 2,300 |
| Mar 13, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -0.10% | 200 |
| Mar 12, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0.20% | 400 |
| Mar 11, 2026 | 976.00 | 997.00 | 976.00 | 985.00 | 985.00 | 0.41% | 800 |
| Mar 10, 2026 | 968.00 | 990.00 | 968.00 | 981.00 | 981.00 | 0.10% | 700 |
| Mar 9, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 2.08% | 1,000 |
| Mar 5, 2026 | 961.00 | 961.00 | 960.00 | 960.00 | 960.00 | - | 400 |
| Mar 4, 2026 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | -2.04% | 1,300 |
| Mar 3, 2026 | 980.00 | 981.00 | 951.00 | 980.00 | 980.00 | - | 7,500 |
| Mar 2, 2026 | 962.00 | 980.00 | 962.00 | 980.00 | 980.00 | 0.82% | 19,100 |
| Feb 27, 2026 | 970.00 | 972.00 | 962.00 | 972.00 | 972.00 | -0.21% | 1,800 |
| Feb 26, 2026 | 972.00 | 974.00 | 972.00 | 974.00 | 974.00 | -0.81% | 3,200 |
| Feb 25, 2026 | 980.00 | 985.00 | 969.00 | 982.00 | 982.00 | 0.20% | 4,500 |
| Feb 24, 2026 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 2.30% | 1,600 |
| Feb 20, 2026 | 960.00 | 964.00 | 953.00 | 958.00 | 958.00 | 0.31% | 2,500 |
| Feb 19, 2026 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1.70% | 2,700 |
| Feb 18, 2026 | 964.00 | 964.00 | 923.00 | 939.00 | 939.00 | -1.05% | 21,600 |
| Feb 17, 2026 | 920.00 | 969.00 | 920.00 | 949.00 | 949.00 | 3.15% | 6,000 |
| Feb 16, 2026 | 890.00 | 1,020.00 | 888.00 | 920.00 | 920.00 | 3.72% | 74,800 |
| Feb 13, 2026 | 888.00 | 888.00 | 887.00 | 887.00 | 887.00 | -0.22% | 200 |
| Feb 12, 2026 | 897.00 | 898.00 | 889.00 | 889.00 | 889.00 | -0.89% | 600 |
| Feb 10, 2026 | 896.00 | 897.00 | 887.00 | 897.00 | 897.00 | - | 2,800 |
| Feb 9, 2026 | 906.00 | 925.00 | 895.00 | 897.00 | 897.00 | -0.33% | 4,700 |
| Feb 6, 2026 | 859.00 | 900.00 | 859.00 | 900.00 | 900.00 | 5.88% | 10,800 |
| Feb 5, 2026 | 850.00 | 856.00 | 846.00 | 850.00 | 850.00 | -0.82% | 3,700 |
| Feb 4, 2026 | 851.00 | 858.00 | 836.00 | 857.00 | 857.00 | 0.71% | 7,200 |
| Feb 3, 2026 | 831.00 | 851.00 | 831.00 | 851.00 | 851.00 | 2.53% | 9,900 |
| Feb 2, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.48% | 100 |
| Jan 30, 2026 | 825.00 | 826.00 | 825.00 | 826.00 | 826.00 | 0.36% | 400 |
| Jan 29, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | -0.24% | 300 |
| Jan 28, 2026 | 816.00 | 825.00 | 816.00 | 825.00 | 825.00 | -0.72% | 1,100 |
| Jan 27, 2026 | 830.00 | 837.00 | 830.00 | 831.00 | 831.00 | 0.36% | 4,800 |
| Jan 26, 2026 | 831.00 | 838.00 | 810.00 | 828.00 | 828.00 | -1.31% | 6,200 |
| Jan 23, 2026 | 842.00 | 842.00 | 825.00 | 839.00 | 839.00 | 1.45% | 1,500 |
| Jan 22, 2026 | 830.00 | 844.00 | 826.00 | 827.00 | 827.00 | -0.36% | 1,600 |
| Jan 21, 2026 | 828.00 | 830.00 | 819.00 | 830.00 | 830.00 | 0.24% | 900 |
| Jan 20, 2026 | 825.00 | 828.00 | 825.00 | 828.00 | 828.00 | 0.36% | 900 |
| Jan 19, 2026 | 826.00 | 826.00 | 825.00 | 825.00 | 825.00 | - | 600 |
| Jan 16, 2026 | 822.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.36% | 1,000 |
| Jan 15, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.96% | 1,000 |
| Jan 14, 2026 | 821.00 | 830.00 | 821.00 | 830.00 | 830.00 | 0.85% | 1,900 |
| Jan 13, 2026 | 807.00 | 826.00 | 807.00 | 823.00 | 823.00 | 1.98% | 3,700 |
| Jan 9, 2026 | 806.00 | 807.00 | 805.00 | 807.00 | 807.00 | -0.86% | 1,800 |
| Jan 8, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.25% | 100 |
| Jan 7, 2026 | 809.00 | 816.00 | 808.00 | 816.00 | 816.00 | 0.62% | 900 |
| Jan 6, 2026 | 807.00 | 812.00 | 807.00 | 811.00 | 811.00 | -0.25% | 2,000 |
| Jan 5, 2026 | 807.00 | 823.00 | 807.00 | 813.00 | 813.00 | 0.62% | 500 |
| Dec 30, 2025 | 807.00 | 808.00 | 807.00 | 808.00 | 808.00 | - | 200 |
| Dec 29, 2025 | 809.00 | 812.00 | 800.00 | 808.00 | 808.00 | -0.25% | 3,200 |
| Dec 26, 2025 | 833.00 | 833.00 | 801.00 | 810.00 | 810.00 | -2.99% | 6,200 |
| Dec 25, 2025 | 809.00 | 835.00 | 807.00 | 835.00 | 835.00 | 3.21% | 18,800 |
| Dec 24, 2025 | 798.00 | 824.00 | 798.00 | 809.00 | 809.00 | 0.25% | 6,000 |
| Dec 23, 2025 | 804.00 | 807.00 | 787.00 | 807.00 | 807.00 | 0.12% | 7,100 |
| Dec 22, 2025 | 824.00 | 838.00 | 801.00 | 806.00 | 806.00 | 5.50% | 14,400 |
| Dec 19, 2025 | 835.00 | 835.00 | 760.00 | 764.00 | 764.00 | -9.26% | 13,000 |
| Dec 18, 2025 | 826.00 | 842.00 | 825.00 | 842.00 | 842.00 | 2.06% | 4,800 |
| Dec 17, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1.10% | 200 |
| Dec 16, 2025 | 822.00 | 831.00 | 814.00 | 816.00 | 816.00 | -1.92% | 7,600 |
| Dec 15, 2025 | 830.00 | 839.00 | 830.00 | 832.00 | 832.00 | 0.48% | 3,700 |
| Dec 12, 2025 | 860.00 | 860.00 | 825.00 | 828.00 | 828.00 | -2.01% | 7,300 |
| Dec 11, 2025 | 828.00 | 870.00 | 828.00 | 845.00 | 845.00 | 1.56% | 13,600 |
| Dec 10, 2025 | 828.00 | 832.00 | 828.00 | 832.00 | 832.00 | 2.34% | 1,900 |
| Dec 9, 2025 | 812.00 | 813.00 | 812.00 | 813.00 | 813.00 | - | 400 |
| Dec 8, 2025 | 810.00 | 813.00 | 810.00 | 813.00 | 813.00 | 0.37% | 500 |
| Dec 5, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 1.50% | 700 |
| Dec 4, 2025 | 788.00 | 798.00 | 788.00 | 798.00 | 798.00 | -0.25% | 700 |
| Dec 3, 2025 | 798.00 | 802.00 | 796.00 | 800.00 | 800.00 | -0.50% | 3,000 |
| Dec 2, 2025 | 798.00 | 804.00 | 798.00 | 804.00 | 804.00 | -0.25% | 200 |
| Dec 1, 2025 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | -0.49% | 600 |
| Nov 28, 2025 | 798.00 | 810.00 | 775.00 | 810.00 | 810.00 | 1.38% | 2,100 |
| Nov 27, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.13% | 400 |