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

Tokyo - Delayed Quote JPY

CHANGE Holdings,Inc. (3962.T)

1,298.00
-28.00
(-2.11%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,326.001,326.001,291.001,298.001,298.00310,700
May 1, 20251,328.001,346.001,309.001,326.001,326.00231,300
Apr 30, 20251,353.001,360.001,325.001,346.001,346.00187,200
Apr 28, 20251,349.001,368.001,341.001,350.001,350.00271,200
Apr 25, 20251,341.001,358.001,331.001,340.001,340.00255,100
Apr 24, 20251,318.001,336.001,304.001,328.001,328.00295,500
Apr 23, 20251,333.001,335.001,310.001,317.001,317.00210,400
Apr 22, 20251,325.001,333.001,291.001,307.001,307.00299,500
Apr 21, 20251,280.001,338.001,276.001,329.001,329.00389,700
Apr 18, 20251,273.001,289.001,249.001,283.001,283.00263,600
Apr 17, 20251,201.001,277.001,195.001,268.001,268.00363,000
Apr 16, 20251,231.001,238.001,184.001,198.001,198.00443,200
Apr 15, 20251,243.001,257.001,231.001,231.001,231.00262,800
Apr 14, 20251,217.001,247.001,217.001,232.001,232.00327,200
Apr 11, 20251,141.001,209.001,119.001,205.001,205.00449,500
Apr 10, 20251,182.001,182.001,145.001,169.001,169.00541,800
Apr 9, 20251,084.001,098.001,033.001,061.001,061.00495,600
Apr 8, 20251,080.001,148.001,080.001,114.001,114.00548,100
Apr 7, 20251,041.001,066.00999.00999.00999.00900,400
Apr 4, 20251,213.001,218.001,124.001,167.001,167.00932,400
Apr 3, 20251,209.001,269.001,204.001,231.001,231.00610,600
Apr 2, 20251,244.001,300.001,221.001,280.001,280.00766,700
Apr 1, 20251,251.001,256.001,217.001,226.001,226.00552,100
Mar 31, 20251,291.001,304.001,252.001,252.001,252.00578,200
Mar 28, 2025 14.5 Dividend
Mar 28, 20251,365.001,376.001,332.001,340.001,340.00329,000
Mar 27, 20251,400.001,409.001,365.001,382.001,367.50379,300
Mar 26, 20251,418.001,433.001,396.001,409.001,394.22260,700
Mar 25, 20251,438.001,438.001,406.001,417.001,402.13322,500
Mar 24, 20251,430.001,456.001,416.001,421.001,406.09364,700
Mar 21, 20251,400.001,462.001,400.001,428.001,413.02598,800
Mar 19, 20251,436.001,455.001,415.001,424.001,409.06434,200
Mar 18, 20251,396.001,470.001,390.001,456.001,440.72948,400
Mar 17, 20251,360.001,388.001,341.001,380.001,365.52428,000
Mar 14, 20251,337.001,386.001,317.001,368.001,353.65562,400
Mar 13, 20251,318.001,373.001,314.001,332.001,318.02477,100
Mar 12, 20251,325.001,348.001,312.001,312.001,298.23434,700
Mar 11, 20251,261.001,328.001,239.001,318.001,304.17552,800
Mar 10, 20251,254.001,295.001,254.001,291.001,277.45247,700
Mar 7, 20251,262.001,284.001,252.001,253.001,239.85287,100
Mar 6, 20251,268.001,297.001,261.001,292.001,278.44283,900
Mar 5, 20251,259.001,266.001,232.001,256.001,242.82293,800
Mar 4, 20251,232.001,261.001,226.001,248.001,234.91306,500
Mar 3, 20251,260.001,268.001,240.001,245.001,231.94290,600
Feb 28, 20251,264.001,277.001,240.001,242.001,228.97550,600
Feb 27, 20251,278.001,297.001,268.001,290.001,276.47326,200
Feb 26, 20251,330.001,332.001,277.001,294.001,280.42512,500
Feb 25, 20251,296.001,342.001,296.001,333.001,319.01325,700
Feb 21, 20251,327.001,327.001,296.001,312.001,298.23537,500
Feb 20, 20251,333.001,369.001,327.001,336.001,321.98291,300
Feb 19, 20251,387.001,397.001,336.001,349.001,334.85552,100
Feb 18, 20251,359.001,393.001,342.001,371.001,356.62507,900
Feb 17, 20251,449.001,457.001,340.001,346.001,331.88811,500
Feb 14, 20251,563.001,595.001,360.001,389.001,374.431,603,700
Feb 13, 20251,518.001,534.001,494.001,501.001,485.25534,500
Feb 12, 20251,494.001,514.001,481.001,512.001,496.14425,500
Feb 10, 20251,445.001,520.001,441.001,487.001,471.40536,500
Feb 7, 20251,470.001,480.001,449.001,453.001,437.76194,100
Feb 6, 20251,489.001,499.001,460.001,467.001,451.61231,000
Feb 5, 20251,455.001,483.001,444.001,483.001,467.44233,400
Feb 4, 20251,478.001,488.001,443.001,443.001,427.86239,600
Feb 3, 20251,439.001,499.001,401.001,448.001,432.81722,600
Jan 31, 20251,450.001,485.001,418.001,469.001,453.59443,100
Jan 30, 20251,446.001,458.001,437.001,450.001,434.79249,200
Jan 29, 20251,453.001,485.001,434.001,457.001,441.71385,000
Jan 28, 20251,423.001,465.001,423.001,453.001,437.76397,900
Jan 27, 20251,425.001,459.001,400.001,428.001,413.02488,300
Jan 24, 20251,340.001,424.001,318.001,415.001,400.15540,600
Jan 23, 20251,344.001,345.001,309.001,317.001,303.18275,000
Jan 22, 20251,382.001,384.001,330.001,337.001,322.97362,500
Jan 21, 20251,377.001,387.001,361.001,375.001,360.57235,600
Jan 20, 20251,345.001,385.001,338.001,377.001,362.55296,900
Jan 17, 20251,374.001,382.001,344.001,354.001,339.79359,700
Jan 16, 20251,413.001,431.001,382.001,386.001,371.46436,000
Jan 15, 20251,365.001,413.001,360.001,397.001,382.34577,200
Jan 14, 20251,375.001,436.001,375.001,395.001,380.36707,500
Jan 10, 20251,346.001,446.001,344.001,396.001,381.351,084,200
Jan 9, 20251,311.001,379.001,305.001,368.001,353.65925,900
Jan 8, 20251,250.001,328.001,244.001,320.001,306.151,115,800
Jan 7, 20251,219.001,257.001,208.001,246.001,232.93717,000
Jan 6, 20251,210.001,214.001,179.001,183.001,170.59505,000
Dec 30, 20241,223.001,239.001,193.001,196.001,183.45514,400
Dec 27, 20241,203.001,225.001,199.001,210.001,197.30582,800
Dec 26, 20241,201.001,214.001,175.001,181.001,168.61782,200
Dec 25, 20241,221.001,227.001,178.001,205.001,192.36794,700
Dec 24, 20241,211.001,229.001,193.001,216.001,203.24760,600
Dec 23, 20241,256.001,268.001,213.001,213.001,200.27767,800
Dec 20, 20241,345.001,348.001,240.001,249.001,235.901,223,000
Dec 19, 20241,441.001,468.001,372.001,375.001,360.571,127,200
Dec 18, 20241,390.001,500.001,388.001,471.001,455.571,565,100
Dec 17, 20241,323.001,385.001,323.001,385.001,370.47812,100
Dec 16, 20241,313.001,346.001,300.001,300.001,286.36402,200
Dec 13, 20241,304.001,350.001,297.001,319.001,305.16425,000
Dec 12, 20241,320.001,347.001,310.001,334.001,320.00634,600
Dec 11, 20241,285.001,289.001,263.001,282.001,268.55313,800
Dec 10, 20241,310.001,319.001,277.001,287.001,273.50468,000
Dec 9, 20241,261.001,306.001,245.001,284.001,270.53888,800
Dec 6, 20241,212.001,220.001,200.001,212.001,199.28371,400
Dec 5, 20241,235.001,256.001,210.001,212.001,199.28561,400
Dec 4, 20241,341.001,346.001,248.001,248.001,234.911,043,800
Dec 3, 20241,344.001,364.001,338.001,359.001,344.74389,300
Dec 2, 20241,360.001,366.001,327.001,340.001,325.94289,600
Nov 29, 20241,324.001,343.001,300.001,343.001,328.91372,500
Nov 28, 20241,271.001,320.001,271.001,320.001,306.15272,700
Nov 27, 20241,295.001,302.001,269.001,278.001,264.59293,000
Nov 26, 20241,343.001,344.001,296.001,307.001,293.29304,600
Nov 25, 20241,324.001,358.001,305.001,330.001,316.05525,200
Nov 22, 20241,355.001,370.001,326.001,326.001,312.09438,300
Nov 21, 20241,394.001,414.001,336.001,364.001,349.691,148,100
Nov 20, 20241,376.001,405.001,316.001,340.001,325.941,000,200
Nov 19, 20241,301.001,408.001,258.001,385.001,370.471,658,600
Nov 18, 20241,305.001,325.001,281.001,300.001,286.36330,300
Nov 15, 20241,293.001,320.001,269.001,320.001,306.15583,300
Nov 14, 20241,236.001,300.001,201.001,300.001,286.361,181,700
Nov 13, 20241,316.001,350.001,311.001,333.001,319.011,153,200
Nov 12, 20241,332.001,333.001,286.001,313.001,299.22403,900
Nov 11, 20241,281.001,315.001,281.001,311.001,297.24393,300
Nov 8, 20241,251.001,317.001,237.001,289.001,275.48733,800
Nov 7, 20241,230.001,261.001,225.001,239.001,226.00377,600
Nov 6, 20241,200.001,219.001,195.001,207.001,194.34254,400
Nov 5, 20241,229.001,238.001,196.001,202.001,189.39294,300
Nov 1, 20241,199.001,254.001,199.001,235.001,222.04562,800
Oct 31, 20241,236.001,245.001,199.001,218.001,205.22428,500
Oct 30, 20241,214.001,246.001,198.001,236.001,223.03828,600
Oct 29, 20241,194.001,212.001,191.001,204.001,191.37281,900
Oct 28, 20241,165.001,210.001,164.001,206.001,193.35410,500
Oct 25, 20241,185.001,197.001,156.001,160.001,147.83419,800
Oct 24, 20241,177.001,203.001,166.001,189.001,176.53501,600
Oct 23, 20241,192.001,211.001,180.001,192.001,179.49368,300
Oct 22, 20241,237.001,242.001,192.001,193.001,180.48576,400
Oct 21, 20241,241.001,264.001,232.001,237.001,224.02279,000
Oct 18, 20241,278.001,289.001,229.001,237.001,224.02405,700
Oct 17, 20241,270.001,275.001,244.001,264.001,250.74383,200
Oct 16, 20241,292.001,335.001,261.001,262.001,248.76548,800
Oct 15, 20241,338.001,350.001,290.001,292.001,278.44527,500
Oct 11, 20241,343.001,359.001,332.001,337.001,322.97343,400
Oct 10, 20241,380.001,384.001,345.001,347.001,332.87643,100
Oct 9, 20241,297.001,370.001,295.001,369.001,354.64915,200
Oct 8, 20241,304.001,307.001,270.001,273.001,259.64614,700
Oct 7, 20241,322.001,347.001,311.001,322.001,308.13915,700
Oct 4, 20241,308.001,336.001,291.001,302.001,288.34875,200
Oct 3, 20241,394.001,394.001,320.001,320.001,306.151,018,300
Oct 2, 20241,400.001,418.001,350.001,350.001,335.841,578,300
Oct 1, 20241,400.001,450.001,325.001,450.001,434.792,421,100
Sep 30, 20241,431.001,500.001,381.001,395.001,380.364,645,200
Sep 27, 20241,256.001,266.001,234.001,258.001,244.80505,400
Sep 26, 20241,254.001,258.001,225.001,258.001,244.80395,200
Sep 25, 20241,223.001,255.001,216.001,242.001,228.97293,200
Sep 24, 20241,304.001,307.001,239.001,239.001,226.00521,300
Sep 20, 20241,330.001,338.001,291.001,291.001,277.45670,000
Sep 19, 20241,278.001,304.001,260.001,295.001,281.41503,800
Sep 18, 20241,245.001,277.001,235.001,250.001,236.89406,700
Sep 17, 20241,230.001,246.001,209.001,225.001,212.15329,200
Sep 13, 20241,300.001,303.001,226.001,228.001,215.12599,100
Sep 12, 20241,240.001,291.001,240.001,288.001,274.49695,800
Sep 11, 20241,252.001,261.001,190.001,200.001,187.41911,500
Sep 10, 20241,264.001,278.001,248.001,252.001,238.86440,600
Sep 9, 20241,238.001,269.001,229.001,250.001,236.89597,600
Sep 6, 20241,307.001,314.001,278.001,287.001,273.50441,400
Sep 5, 20241,303.001,333.001,289.001,306.001,292.30507,500
Sep 4, 20241,318.001,361.001,303.001,329.001,315.06756,100
Sep 3, 20241,374.001,418.001,373.001,378.001,363.54700,100
Sep 2, 20241,430.001,437.001,355.001,384.001,369.48912,700
Aug 30, 20241,424.001,443.001,402.001,433.001,417.96829,200
Aug 29, 20241,410.001,470.001,392.001,419.001,404.111,257,300
Aug 28, 20241,417.001,430.001,363.001,408.001,393.23972,500
Aug 27, 20241,393.001,443.001,391.001,427.001,412.03978,500
Aug 26, 20241,388.001,423.001,348.001,405.001,390.261,123,700
Aug 23, 20241,357.001,368.001,329.001,368.001,353.651,218,200
Aug 22, 20241,302.001,375.001,273.001,371.001,356.622,081,200
Aug 21, 20241,197.001,298.001,191.001,294.001,280.421,573,300
Aug 20, 20241,177.001,224.001,173.001,196.001,183.45931,300
Aug 19, 20241,135.001,176.001,112.001,151.001,138.921,054,000
Aug 16, 20241,080.001,112.001,056.001,105.001,093.41899,800
Aug 15, 20241,093.001,100.001,038.001,056.001,044.921,278,400
Aug 14, 20241,058.001,075.001,034.001,075.001,063.72661,000
Aug 13, 20241,020.001,039.001,016.001,039.001,028.10513,000
Aug 9, 20241,003.001,025.00982.001,008.00997.42556,100
Aug 8, 2024965.001,010.00961.00988.00977.63532,100
Aug 7, 2024923.001,013.00919.00980.00969.72885,800
Aug 6, 2024888.00944.00888.00930.00920.241,017,700
Aug 5, 2024922.00935.00828.00828.00819.311,635,900
Aug 2, 20241,010.001,018.00978.00978.00967.741,868,900
Aug 1, 20241,113.001,118.001,058.001,058.001,046.90780,000
Jul 31, 20241,140.001,140.001,092.001,127.001,115.18551,500
Jul 30, 20241,140.001,146.001,111.001,142.001,130.02636,100
Jul 29, 20241,123.001,144.001,113.001,144.001,132.00392,800
Jul 26, 20241,160.001,161.001,108.001,110.001,098.35569,300
Jul 25, 20241,152.001,158.001,129.001,135.001,123.09508,000
Jul 24, 20241,164.001,187.001,155.001,158.001,145.85627,600
Jul 23, 20241,207.001,220.001,180.001,180.001,167.62372,400
Jul 22, 20241,263.001,265.001,195.001,197.001,184.44706,600
Jul 19, 20241,287.001,287.001,254.001,260.001,246.78414,100
Jul 18, 20241,282.001,314.001,277.001,296.001,282.40445,000
Jul 17, 20241,275.001,317.001,274.001,282.001,268.55765,400
Jul 16, 20241,258.001,275.001,249.001,261.001,247.77433,200
Jul 12, 20241,240.001,300.001,240.001,271.001,257.66826,700
Jul 11, 20241,244.001,247.001,216.001,240.001,226.99565,500
Jul 10, 20241,223.001,252.001,223.001,242.001,228.97417,900
Jul 9, 20241,241.001,248.001,223.001,223.001,210.17326,200
Jul 8, 20241,233.001,252.001,231.001,244.001,230.95327,700
Jul 5, 20241,234.001,243.001,218.001,229.001,216.11412,200
Jul 4, 20241,253.001,260.001,235.001,235.001,222.04586,200
Jul 3, 20241,214.001,245.001,196.001,237.001,224.02602,400
Jul 2, 20241,223.001,242.001,219.001,227.001,214.13466,000
Jul 1, 20241,205.001,243.001,197.001,223.001,210.17821,600
Jun 28, 20241,250.001,257.001,190.001,201.001,188.40951,000
Jun 27, 20241,290.001,325.001,225.001,226.001,213.141,445,600
Jun 26, 20241,232.001,321.001,232.001,307.001,293.291,888,600
Jun 25, 20241,153.001,283.001,124.001,228.001,215.124,455,100
Jun 24, 20241,170.001,174.001,134.001,144.001,132.00718,000
Jun 21, 20241,166.001,201.001,164.001,176.001,163.66815,600
Jun 20, 20241,170.001,183.001,167.001,174.001,161.68287,600
Jun 19, 20241,173.001,198.001,161.001,173.001,160.69470,900
Jun 18, 20241,169.001,200.001,160.001,167.001,154.76662,800
Jun 17, 20241,211.001,212.001,153.001,157.001,144.86836,200
Jun 14, 20241,220.001,246.001,219.001,223.001,210.17491,600
Jun 13, 20241,265.001,271.001,244.001,250.001,236.89339,400
Jun 12, 20241,256.001,290.001,256.001,261.001,247.77395,300
Jun 11, 20241,260.001,273.001,237.001,256.001,242.82346,600
Jun 10, 20241,260.001,261.001,232.001,254.001,240.84518,900
Jun 7, 20241,267.001,280.001,260.001,265.001,251.73422,000
Jun 6, 20241,280.001,287.001,251.001,261.001,247.77384,500
Jun 5, 20241,280.001,290.001,262.001,275.001,261.62356,100
Jun 4, 20241,257.001,290.001,254.001,276.001,262.61451,600
Jun 3, 20241,261.001,263.001,238.001,255.001,241.83485,700
May 31, 20241,197.001,248.001,183.001,239.001,226.001,129,900
May 30, 20241,128.001,188.001,127.001,181.001,168.61803,500
May 29, 20241,190.001,193.001,140.001,143.001,131.011,115,100
May 28, 20241,215.001,227.001,195.001,206.001,193.35390,200
May 27, 20241,204.001,219.001,192.001,215.001,202.25381,500
May 24, 20241,187.001,218.001,184.001,201.001,188.40485,700
May 23, 20241,238.001,247.001,207.001,216.001,203.24611,200
May 22, 20241,250.001,252.001,232.001,238.001,225.01616,000
May 21, 20241,290.001,307.001,257.001,258.001,244.80666,300
May 20, 20241,259.001,295.001,243.001,274.001,260.631,010,200
May 17, 20241,205.001,247.001,198.001,245.001,231.94905,900
May 16, 20241,170.001,228.001,142.001,205.001,192.361,821,800
May 15, 20241,233.001,233.001,195.001,200.001,187.41838,200
May 14, 20241,211.001,245.001,206.001,226.001,213.14487,900
May 13, 20241,195.001,214.001,191.001,201.001,188.40275,100
May 10, 20241,220.001,220.001,192.001,195.001,182.46238,400
May 9, 20241,223.001,227.001,201.001,207.001,194.34314,500
May 8, 20241,212.001,244.001,206.001,226.001,213.14422,600
May 7, 20241,191.001,219.001,187.001,212.001,199.28401,000
May 2, 20241,187.001,196.001,176.001,178.001,165.64230,700