Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Chikaranomoto Holdings Co.,Ltd. (3561.T)

Compare
1,286.00
+1.00
+(0.08%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,285.001,300.001,272.001,286.001,286.00103,800
Apr 16, 20251,312.001,328.001,276.001,285.001,285.00215,100
Apr 15, 20251,338.001,355.001,328.001,332.001,332.0092,200
Apr 14, 20251,354.001,364.001,347.001,350.001,350.0094,000
Apr 11, 20251,322.001,360.001,294.001,356.001,356.00129,600
Apr 10, 20251,344.001,348.001,297.001,326.001,326.00165,800
Apr 9, 20251,264.001,286.001,236.001,284.001,284.00194,900
Apr 8, 20251,251.001,302.001,244.001,282.001,282.00245,600
Apr 7, 20251,168.001,221.001,124.001,177.001,177.00448,900
Apr 4, 20251,279.001,285.001,227.001,254.001,254.00289,000
Apr 3, 20251,280.001,323.001,279.001,302.001,302.00260,900
Apr 2, 20251,350.001,369.001,324.001,327.001,327.00175,800
Apr 1, 20251,382.001,386.001,332.001,334.001,334.00245,600
Mar 31, 20251,400.001,409.001,367.001,382.001,382.00240,300
Mar 28, 2025 9.00 Dividend
Mar 28, 20251,438.001,469.001,421.001,421.001,421.00287,200
Mar 27, 20251,453.001,474.001,450.001,458.001,449.00380,900
Mar 26, 20251,480.001,486.001,444.001,451.001,442.04266,800
Mar 25, 20251,500.001,500.001,471.001,472.001,462.91207,600
Mar 24, 20251,531.001,531.001,497.001,500.001,490.74179,600
Mar 21, 20251,514.001,543.001,512.001,530.001,520.56179,100
Mar 19, 20251,518.001,521.001,496.001,513.001,503.66148,100
Mar 18, 20251,498.001,515.001,495.001,515.001,505.65175,600
Mar 17, 20251,501.001,516.001,475.001,495.001,485.77190,100
Mar 14, 20251,460.001,500.001,452.001,500.001,490.74255,000
Mar 13, 20251,417.001,465.001,412.001,456.001,447.01263,400
Mar 12, 20251,400.001,418.001,395.001,411.001,402.29126,000
Mar 11, 20251,379.001,410.001,379.001,410.001,401.30179,600
Mar 10, 20251,373.001,401.001,370.001,387.001,378.44126,500
Mar 7, 20251,370.001,381.001,360.001,365.001,356.57160,000
Mar 6, 20251,400.001,414.001,379.001,389.001,380.43186,000
Mar 5, 20251,395.001,405.001,376.001,390.001,381.42175,600
Mar 4, 20251,409.001,415.001,387.001,395.001,386.39159,900
Mar 3, 20251,415.001,426.001,403.001,409.001,400.30154,100
Feb 28, 20251,380.001,402.001,366.001,386.001,377.44243,400
Feb 27, 20251,349.001,400.001,340.001,400.001,391.36135,300
Feb 26, 20251,334.001,348.001,327.001,337.001,328.7593,200
Feb 25, 20251,330.001,350.001,324.001,331.001,322.78174,000
Feb 21, 20251,375.001,389.001,336.001,336.001,327.75205,900
Feb 20, 20251,399.001,403.001,360.001,375.001,366.51220,100
Feb 19, 20251,380.001,391.001,345.001,391.001,382.41338,200
Feb 18, 20251,285.001,379.001,272.001,368.001,359.56499,800
Feb 17, 20251,276.001,334.001,274.001,281.001,273.09449,400
Feb 14, 20251,245.001,262.001,195.001,259.001,251.23607,400
Feb 13, 20251,249.001,260.001,236.001,254.001,246.26198,400
Feb 12, 20251,276.001,279.001,231.001,246.001,238.31242,700
Feb 10, 20251,235.001,260.001,233.001,259.001,251.23260,100
Feb 7, 20251,205.001,224.001,203.001,223.001,215.45177,800
Feb 6, 20251,195.001,207.001,188.001,202.001,194.58171,000
Feb 5, 20251,206.001,208.001,189.001,190.001,182.65194,600
Feb 4, 20251,218.001,226.001,202.001,211.001,203.52156,500
Feb 3, 20251,193.001,220.001,186.001,218.001,210.48261,700
Jan 31, 20251,224.001,224.001,191.001,194.001,186.63173,400
Jan 30, 20251,196.001,228.001,188.001,221.001,213.46262,900
Jan 29, 20251,205.001,205.001,187.001,196.001,188.62290,900
Jan 28, 20251,191.001,215.001,181.001,205.001,197.56398,100
Jan 27, 20251,193.001,224.001,186.001,192.001,184.64715,300
Jan 24, 20251,140.001,166.001,124.001,165.001,157.81654,300
Jan 23, 20251,130.001,175.001,097.001,145.001,137.932,681,000
Jan 22, 2025923.001,070.00913.001,061.001,054.451,755,800
Jan 21, 2025919.00923.00909.00923.00917.30126,700
Jan 20, 2025907.00917.00903.00911.00905.38136,600
Jan 17, 2025908.00908.00894.00902.00896.43185,300
Jan 16, 2025924.00924.00905.00907.00901.40132,800
Jan 15, 2025919.00931.00917.00924.00918.30115,100
Jan 14, 2025922.00924.00905.00907.00901.40275,700
Jan 10, 2025928.00936.00922.00928.00922.27122,700
Jan 9, 2025931.00940.00928.00930.00924.26157,500
Jan 8, 2025955.00955.00933.00933.00927.24344,700
Jan 7, 2025972.00972.00951.00956.00950.10177,800
Jan 6, 2025973.00977.00965.00967.00961.03152,000
Dec 30, 2024975.00982.00966.00967.00961.03178,600
Dec 27, 2024962.00979.00961.00976.00969.98162,000
Dec 26, 2024958.00968.00957.00960.00954.07213,800
Dec 25, 2024963.00968.00951.00958.00952.09153,100
Dec 24, 2024982.00986.00958.00963.00957.06239,200
Dec 23, 2024967.00995.00955.00992.00985.88347,000
Dec 20, 2024947.00972.00945.00953.00947.12306,600
Dec 19, 2024946.00955.00941.00945.00939.17146,000
Dec 18, 2024952.00960.00944.00951.00945.13223,700
Dec 17, 2024971.00974.00957.00957.00951.09220,300
Dec 16, 2024986.00990.00977.00977.00970.97116,300
Dec 13, 2024985.00993.00980.00987.00980.9185,000
Dec 12, 20241,001.001,002.00986.00986.00979.91115,000
Dec 11, 2024986.001,003.00986.00999.00992.83158,800
Dec 10, 2024974.00990.00969.00981.00974.94199,800
Dec 9, 2024995.00998.00976.00977.00970.97204,100
Dec 6, 2024986.001,003.00986.00993.00986.87148,200
Dec 5, 2024994.00998.00980.00987.00980.91300,200
Dec 4, 20241,022.001,024.00993.00999.00992.83387,400
Dec 3, 20241,020.001,032.001,012.001,022.001,015.69180,900
Dec 2, 20241,027.001,031.001,012.001,016.001,009.73158,800
Nov 29, 20241,041.001,047.001,026.001,031.001,024.64175,100
Nov 28, 20241,045.001,055.001,043.001,052.001,045.51112,900
Nov 27, 20241,078.001,079.001,047.001,055.001,048.49107,400
Nov 26, 20241,096.001,103.001,063.001,068.001,061.41145,400
Nov 25, 20241,107.001,114.001,100.001,100.001,093.2165,000
Nov 22, 20241,096.001,114.001,083.001,103.001,096.1999,600
Nov 21, 20241,080.001,098.001,074.001,094.001,087.25104,200
Nov 20, 20241,090.001,111.001,085.001,085.001,078.3078,300
Nov 19, 20241,073.001,108.001,073.001,090.001,083.2790,300
Nov 18, 20241,095.001,100.001,074.001,075.001,068.36134,400
Nov 15, 20241,074.001,115.001,069.001,095.001,088.24180,900
Nov 14, 20241,070.001,129.001,054.001,079.001,072.34355,300
Nov 13, 20241,095.001,129.001,005.001,060.001,053.46891,600
Nov 12, 20241,084.001,103.001,081.001,094.001,087.2583,300
Nov 11, 20241,086.001,093.001,072.001,083.001,076.31141,800
Nov 8, 20241,086.001,110.001,083.001,095.001,088.24114,400
Nov 7, 20241,089.001,109.001,085.001,098.001,091.22112,200
Nov 6, 20241,089.001,097.001,078.001,080.001,073.3398,000
Nov 5, 20241,068.001,088.001,061.001,088.001,081.2885,600
Nov 1, 20241,071.001,086.001,066.001,066.001,059.42111,000
Oct 31, 20241,100.001,101.001,083.001,091.001,084.27133,300
Oct 30, 20241,110.001,113.001,099.001,104.001,097.19248,600
Oct 29, 20241,092.001,117.001,092.001,104.001,097.19176,500
Oct 28, 20241,086.001,110.001,086.001,098.001,091.22109,100
Oct 25, 20241,085.001,093.001,069.001,075.001,068.36105,100
Oct 24, 20241,101.001,101.001,084.001,094.001,087.25128,600
Oct 23, 20241,120.001,125.001,106.001,107.001,100.1774,300
Oct 22, 20241,131.001,133.001,112.001,116.001,109.1185,700
Oct 21, 20241,130.001,143.001,129.001,134.001,127.0053,800
Oct 18, 20241,145.001,146.001,128.001,129.001,122.03100,700
Oct 17, 20241,159.001,165.001,146.001,148.001,140.9165,200
Oct 16, 20241,160.001,178.001,155.001,157.001,149.8664,800
Oct 15, 20241,161.001,167.001,146.001,158.001,150.85103,100
Oct 11, 20241,166.001,178.001,160.001,160.001,152.8488,700
Oct 10, 20241,175.001,180.001,164.001,167.001,159.8049,900
Oct 9, 20241,166.001,178.001,163.001,169.001,161.7897,100
Oct 8, 20241,205.001,210.001,167.001,167.001,159.80144,200
Oct 7, 20241,210.001,226.001,200.001,217.001,209.49107,400
Oct 4, 20241,195.001,204.001,184.001,184.001,176.6974,200
Oct 3, 20241,191.001,205.001,174.001,194.001,186.63120,600
Oct 2, 20241,195.001,208.001,170.001,174.001,166.75135,300
Oct 1, 20241,180.001,218.001,180.001,208.001,200.54112,600
Sep 30, 20241,171.001,215.001,171.001,190.001,182.65136,500
Sep 27, 2024 9.00 Dividend
Sep 27, 20241,220.001,230.001,201.001,213.001,205.51191,700
Sep 26, 20241,238.001,238.001,215.001,238.001,221.41283,800
Sep 25, 20241,222.001,233.001,212.001,227.001,210.56136,900
Sep 24, 20241,228.001,243.001,224.001,239.001,222.40133,200
Sep 20, 20241,219.001,230.001,212.001,222.001,205.63114,500
Sep 19, 20241,190.001,218.001,190.001,208.001,191.82177,900
Sep 18, 20241,195.001,200.001,174.001,186.001,170.1190,300
Sep 17, 20241,161.001,187.001,160.001,187.001,171.10121,600
Sep 13, 20241,169.001,172.001,158.001,161.001,145.4561,100
Sep 12, 20241,155.001,174.001,153.001,163.001,147.4297,500
Sep 11, 20241,152.001,173.001,127.001,141.001,125.71170,500
Sep 10, 20241,151.001,168.001,146.001,152.001,136.5797,000
Sep 9, 20241,150.001,155.001,119.001,143.001,127.69168,500
Sep 6, 20241,171.001,204.001,163.001,180.001,164.19188,700
Sep 5, 20241,149.001,196.001,145.001,158.001,142.49253,200
Sep 4, 20241,199.001,199.001,138.001,140.001,124.73357,100
Sep 3, 20241,203.001,230.001,196.001,213.001,196.75217,000
Sep 2, 20241,175.001,205.001,169.001,204.001,187.87244,100
Aug 30, 20241,155.001,186.001,151.001,173.001,157.28245,700
Aug 29, 20241,138.001,148.001,131.001,143.001,127.69192,900
Aug 28, 20241,155.001,157.001,135.001,136.001,120.78194,400
Aug 27, 20241,157.001,159.001,143.001,157.001,141.50191,300
Aug 26, 20241,158.001,175.001,147.001,165.001,149.39149,800
Aug 23, 20241,167.001,172.001,153.001,169.001,153.34168,800
Aug 22, 20241,150.001,173.001,140.001,172.001,156.30217,300
Aug 21, 20241,175.001,186.001,150.001,164.001,148.41320,000
Aug 20, 20241,191.001,212.001,185.001,200.001,183.92149,500
Aug 19, 20241,200.001,209.001,186.001,199.001,182.94174,300
Aug 16, 20241,147.001,200.001,139.001,199.001,182.94352,800
Aug 15, 20241,130.001,155.001,123.001,139.001,123.74301,600
Aug 14, 20241,109.001,145.001,094.001,144.001,128.67535,600
Aug 13, 20241,252.001,279.001,099.001,105.001,090.201,499,600
Aug 9, 20241,210.001,225.001,171.001,198.001,181.95237,400
Aug 8, 20241,178.001,214.001,167.001,191.001,175.04244,500
Aug 7, 20241,191.001,232.001,175.001,203.001,186.88276,700
Aug 6, 20241,164.001,234.001,161.001,229.001,212.53519,000
Aug 5, 20241,151.001,173.001,010.001,026.001,012.25680,800
Aug 2, 20241,277.001,283.001,226.001,237.001,220.43491,000
Aug 1, 20241,426.001,426.001,333.001,337.001,319.09360,300
Jul 31, 20241,387.001,429.001,377.001,429.001,409.85151,600
Jul 30, 20241,393.001,401.001,373.001,391.001,372.36254,300
Jul 29, 20241,401.001,408.001,384.001,395.001,376.31132,600
Jul 26, 20241,410.001,417.001,382.001,382.001,363.48261,000
Jul 25, 20241,408.001,427.001,393.001,393.001,374.34245,400
Jul 24, 20241,477.001,487.001,424.001,424.001,404.92229,900
Jul 23, 20241,446.001,477.001,445.001,477.001,457.21165,900
Jul 22, 20241,449.001,453.001,433.001,434.001,414.79123,700
Jul 19, 20241,466.001,469.001,441.001,449.001,429.59138,000
Jul 18, 20241,490.001,498.001,468.001,468.001,448.33103,500
Jul 17, 20241,492.001,505.001,487.001,491.001,471.02113,500
Jul 16, 20241,499.001,507.001,473.001,480.001,460.17143,500
Jul 12, 20241,481.001,515.001,481.001,497.001,476.94162,800
Jul 11, 20241,473.001,489.001,450.001,481.001,461.16161,600
Jul 10, 20241,459.001,475.001,446.001,462.001,442.41138,200
Jul 9, 20241,505.001,519.001,458.001,459.001,439.45195,300
Jul 8, 20241,481.001,505.001,461.001,496.001,475.96219,900
Jul 5, 20241,512.001,522.001,478.001,481.001,461.16271,200
Jul 4, 20241,518.001,532.001,511.001,523.001,502.60107,100
Jul 3, 20241,515.001,532.001,494.001,514.001,493.72162,400
Jul 2, 20241,520.001,530.001,505.001,512.001,491.74164,000
Jul 1, 20241,488.001,530.001,488.001,519.001,498.65257,000
Jun 28, 20241,490.001,490.001,448.001,465.001,445.37175,900
Jun 27, 20241,495.001,516.001,490.001,496.001,475.96185,700
Jun 26, 20241,453.001,494.001,444.001,474.001,454.25224,900
Jun 25, 20241,431.001,455.001,426.001,452.001,432.55136,800
Jun 24, 20241,444.001,452.001,427.001,435.001,415.77151,100
Jun 21, 20241,445.001,458.001,435.001,445.001,425.64163,800
Jun 20, 20241,463.001,476.001,423.001,441.001,421.69149,700
Jun 19, 20241,487.001,494.001,453.001,458.001,438.47137,500
Jun 18, 20241,469.001,491.001,459.001,483.001,463.13132,400
Jun 17, 20241,478.001,485.001,438.001,461.001,441.43216,500
Jun 14, 20241,433.001,482.001,422.001,477.001,457.21245,500
Jun 13, 20241,476.001,476.001,410.001,421.001,401.96189,400
Jun 12, 20241,450.001,488.001,441.001,468.001,448.33200,300
Jun 11, 20241,458.001,484.001,450.001,452.001,432.55276,100
Jun 10, 20241,436.001,450.001,416.001,441.001,421.69279,200
Jun 7, 20241,403.001,440.001,400.001,436.001,416.76185,800
Jun 6, 20241,450.001,450.001,415.001,416.001,397.03288,700
Jun 5, 20241,482.001,482.001,436.001,444.001,424.65329,800
Jun 4, 20241,421.001,514.001,421.001,500.001,479.90670,700
Jun 3, 20241,390.001,398.001,380.001,391.001,372.36159,800
May 31, 20241,371.001,395.001,370.001,387.001,368.42221,300
May 30, 20241,360.001,372.001,330.001,371.001,352.63374,400
May 29, 20241,452.001,452.001,350.001,376.001,357.56700,900
May 28, 20241,464.001,492.001,455.001,456.001,436.49129,800
May 27, 20241,443.001,464.001,435.001,458.001,438.47132,600
May 24, 20241,450.001,469.001,441.001,441.001,421.69152,200
May 23, 20241,444.001,474.001,430.001,467.001,447.35194,900
May 22, 20241,470.001,483.001,441.001,441.001,421.69249,800
May 21, 20241,494.001,507.001,480.001,480.001,460.17193,000
May 20, 20241,499.001,503.001,451.001,480.001,460.17275,400
May 17, 20241,464.001,519.001,456.001,496.001,475.96303,700
May 16, 20241,447.001,502.001,447.001,467.001,447.35511,200
May 15, 20241,580.001,598.001,453.001,455.001,435.511,451,800
May 14, 20241,532.001,553.001,524.001,545.001,524.30226,300
May 13, 20241,545.001,577.001,545.001,549.001,528.25237,700
May 10, 20241,545.001,556.001,525.001,540.001,519.37268,700
May 9, 20241,569.001,588.001,545.001,552.001,531.21267,500
May 8, 20241,588.001,624.001,536.001,550.001,529.23477,000
May 7, 20241,661.001,674.001,590.001,603.001,581.52384,700
May 2, 20241,660.001,675.001,647.001,670.001,647.63156,500
May 1, 20241,685.001,686.001,630.001,666.001,643.68312,300
Apr 30, 20241,710.001,712.001,681.001,698.001,675.25201,900
Apr 26, 20241,710.001,717.001,682.001,699.001,676.24360,900
Apr 25, 20241,745.001,747.001,696.001,699.001,676.24233,200
Apr 24, 20241,720.001,753.001,714.001,743.001,719.65289,000
Apr 23, 20241,752.001,757.001,698.001,700.001,677.22294,700
Apr 22, 20241,690.001,750.001,675.001,750.001,726.55323,700
Apr 19, 20241,715.001,740.001,672.001,686.001,663.41378,300
Apr 18, 20241,640.001,750.001,637.001,725.001,701.89349,400
Apr 17, 20241,720.001,725.001,650.001,650.001,627.89254,800