Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Chori Co., Ltd. (8014.T)

Compare
2,662.00
-195.00
(-6.83%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,757.002,760.002,594.002,662.002,662.0048,000
Apr 3, 20252,860.002,887.002,831.002,857.002,857.0040,300
Apr 2, 20253,035.003,035.002,990.002,995.002,995.0017,500
Apr 1, 20253,055.003,060.003,010.003,010.003,010.0018,500
Mar 31, 20253,070.003,070.003,005.003,010.003,010.0024,800
Mar 28, 2025 61.00 Dividend
Mar 28, 20253,185.003,185.003,105.003,120.003,120.0026,300
Mar 27, 20253,175.003,220.003,160.003,220.003,159.0026,300
Mar 26, 20253,170.003,210.003,150.003,210.003,149.1928,500
Mar 25, 20253,200.003,200.003,145.003,170.003,109.9515,900
Mar 24, 20253,200.003,210.003,160.003,160.003,100.1426,900
Mar 21, 20253,130.003,185.003,110.003,175.003,114.8538,100
Mar 19, 20253,140.003,195.003,125.003,140.003,080.5224,400
Mar 18, 20253,115.003,180.003,090.003,165.003,105.0427,000
Mar 17, 20253,095.003,115.003,055.003,115.003,055.9912,000
Mar 14, 20253,015.003,050.003,010.003,050.002,992.2215,100
Mar 13, 20253,045.003,060.003,020.003,040.002,982.4112,900
Mar 12, 20253,025.003,060.003,010.003,045.002,987.3219,300
Mar 11, 20253,090.003,090.002,999.003,035.002,977.5032,200
Mar 10, 20253,160.003,160.003,125.003,130.003,070.7111,600
Mar 7, 20253,150.003,160.003,100.003,160.003,100.1423,100
Mar 6, 20253,175.003,185.003,145.003,165.003,105.0420,700
Mar 5, 20253,135.003,170.003,135.003,155.003,095.2313,800
Mar 4, 20253,180.003,185.003,140.003,145.003,085.4213,900
Mar 3, 20253,155.003,195.003,130.003,160.003,100.1432,200
Feb 28, 20253,080.003,125.003,075.003,095.003,036.3711,300
Feb 27, 20253,070.003,110.003,070.003,100.003,041.2715,100
Feb 26, 20253,070.003,095.003,020.003,045.002,987.3215,300
Feb 25, 20253,030.003,120.003,015.003,085.003,026.5619,300
Feb 21, 20253,060.003,065.002,992.003,030.002,972.6036,700
Feb 20, 20253,135.003,135.003,070.003,075.003,016.7521,900
Feb 19, 20253,165.003,190.003,130.003,135.003,075.6120,800
Feb 18, 20253,215.003,215.003,170.003,170.003,109.9515,100
Feb 17, 20253,235.003,255.003,210.003,220.003,159.0015,000
Feb 14, 20253,295.003,295.003,230.003,240.003,178.6218,200
Feb 13, 20253,240.003,315.003,240.003,295.003,232.5812,400
Feb 12, 20253,250.003,270.003,230.003,240.003,178.6223,100
Feb 10, 20253,225.003,250.003,220.003,250.003,188.4310,100
Feb 7, 20253,260.003,270.003,230.003,235.003,173.7219,600
Feb 6, 20253,255.003,310.003,245.003,260.003,198.2416,200
Feb 5, 20253,315.003,315.003,255.003,270.003,208.0520,000
Feb 4, 20253,345.003,380.003,285.003,315.003,252.2023,800
Feb 3, 20253,450.003,455.003,260.003,280.003,217.8643,300
Jan 31, 20253,520.003,530.003,470.003,470.003,404.2619,100
Jan 30, 20253,485.003,520.003,455.003,520.003,453.3215,500
Jan 29, 20253,495.003,495.003,465.003,470.003,404.2616,200
Jan 28, 20253,470.003,505.003,470.003,495.003,428.7918,500
Jan 27, 20253,545.003,545.003,475.003,475.003,409.1715,900
Jan 24, 20253,510.003,510.003,455.003,485.003,418.9820,200
Jan 23, 20253,510.003,510.003,455.003,470.003,404.2620,800
Jan 22, 20253,575.003,575.003,490.003,505.003,438.6013,200
Jan 21, 20253,480.003,530.003,480.003,530.003,463.1320,800
Jan 20, 20253,485.003,495.003,460.003,480.003,414.0717,800
Jan 17, 20253,470.003,485.003,450.003,485.003,418.9821,200
Jan 16, 20253,560.003,560.003,495.003,520.003,453.3221,900
Jan 15, 20253,545.003,600.003,520.003,535.003,468.0323,900
Jan 14, 20253,540.003,560.003,490.003,535.003,468.0336,200
Jan 10, 20253,610.003,645.003,560.003,560.003,492.5624,200
Jan 9, 20253,715.003,725.003,645.003,645.003,575.9524,900
Jan 8, 20253,730.003,775.003,710.003,730.003,659.3430,200
Jan 7, 20253,860.003,860.003,740.003,740.003,669.1525,400
Jan 6, 20253,885.003,900.003,805.003,820.003,747.6326,200
Dec 30, 20243,890.003,920.003,885.003,895.003,821.2119,800
Dec 27, 20243,935.003,935.003,870.003,895.003,821.2124,500
Dec 26, 20243,850.003,905.003,850.003,895.003,821.2128,000
Dec 25, 20243,910.003,910.003,805.003,880.003,806.5037,700
Dec 24, 20243,890.003,890.003,820.003,865.003,791.7822,800
Dec 23, 20243,870.003,875.003,820.003,855.003,781.9718,100
Dec 20, 20243,885.003,915.003,830.003,830.003,757.4427,500
Dec 19, 20243,785.003,885.003,785.003,885.003,811.4020,200
Dec 18, 20243,880.003,885.003,845.003,845.003,772.1615,200
Dec 17, 20244,000.004,030.003,875.003,875.003,801.5929,700
Dec 16, 20243,955.003,965.003,910.003,960.003,884.988,000
Dec 13, 20243,930.003,985.003,915.003,925.003,850.6437,500
Dec 12, 20243,960.004,000.003,960.003,965.003,889.8927,100
Dec 11, 20243,960.003,985.003,920.003,920.003,845.7418,300
Dec 10, 20244,030.004,030.003,945.003,960.003,884.9819,700
Dec 9, 20243,975.004,000.003,935.003,985.003,909.5114,300
Dec 6, 20244,015.004,050.003,895.003,950.003,875.1722,700
Dec 5, 20243,965.003,975.003,915.003,960.003,884.9817,900
Dec 4, 20243,955.003,990.003,875.003,945.003,870.2729,500
Dec 3, 20243,970.003,970.003,920.003,930.003,855.5523,900
Dec 2, 20243,865.003,960.003,840.003,925.003,850.6420,900
Nov 29, 20243,870.003,900.003,850.003,870.003,796.699,400
Nov 28, 20243,815.003,880.003,815.003,870.003,796.6919,000
Nov 27, 20244,060.004,070.003,790.003,840.003,767.2527,800
Nov 26, 20244,055.004,070.003,970.004,070.003,992.9049,500
Nov 25, 20244,000.004,040.003,985.003,995.003,919.3232,900
Nov 22, 20243,935.003,990.003,935.003,980.003,904.6019,400
Nov 21, 20243,895.003,935.003,895.003,935.003,860.467,200
Nov 20, 20243,915.003,955.003,885.003,895.003,821.2112,500
Nov 19, 20243,885.003,945.003,885.003,915.003,840.8314,100
Nov 18, 20243,890.003,930.003,870.003,875.003,801.5913,500
Nov 15, 20243,940.003,940.003,870.003,900.003,826.1221,800
Nov 14, 20243,880.003,945.003,870.003,890.003,816.3120,500
Nov 13, 20243,895.003,925.003,855.003,880.003,806.5016,000
Nov 12, 20243,870.003,950.003,870.003,900.003,826.1227,000
Nov 11, 20243,845.003,895.003,805.003,865.003,791.7835,400
Nov 8, 20243,990.004,005.003,880.003,885.003,811.4053,400
Nov 7, 20244,050.004,090.003,965.003,965.003,889.8948,400
Nov 6, 20244,000.004,080.003,970.004,060.003,983.0929,500
Nov 5, 20244,020.004,045.003,990.004,000.003,924.2219,200
Nov 1, 20244,105.004,130.004,050.004,060.003,983.0926,800
Oct 31, 20244,010.004,150.004,005.004,125.004,046.8667,200
Oct 30, 20243,900.004,000.003,825.004,000.003,924.22223,300
Oct 29, 20243,855.003,930.003,785.003,915.003,840.8379,500
Oct 28, 20243,840.003,890.003,795.003,855.003,781.9731,900
Oct 25, 20243,915.003,980.003,800.003,840.003,767.2524,400
Oct 24, 20243,935.003,990.003,855.003,890.003,816.3137,600
Oct 23, 20244,000.004,075.003,995.003,995.003,919.3252,500
Oct 22, 20244,100.004,120.003,990.004,020.003,943.8451,900
Oct 21, 20244,100.004,115.004,065.004,110.004,032.1426,600
Oct 18, 20244,135.004,145.004,100.004,100.004,022.3331,100
Oct 17, 20244,125.004,135.004,070.004,110.004,032.1464,300
Oct 16, 20244,100.004,135.004,090.004,090.004,012.5225,900
Oct 15, 20244,130.004,165.004,100.004,145.004,066.4853,000
Oct 11, 20244,110.004,140.004,105.004,120.004,041.9541,200
Oct 10, 20244,160.004,170.004,075.004,100.004,022.3328,200
Oct 9, 20244,150.004,185.004,095.004,115.004,037.0536,900
Oct 8, 20244,100.004,145.004,070.004,120.004,041.9565,300
Oct 7, 20244,070.004,160.004,065.004,150.004,071.3851,500
Oct 4, 20243,960.004,015.003,960.004,015.003,938.9455,200
Oct 3, 20243,985.004,000.003,930.003,970.003,894.7945,500
Oct 2, 20243,810.003,925.003,810.003,910.003,835.9345,900
Oct 1, 20243,800.003,850.003,770.003,835.003,762.3518,700
Sep 30, 20243,655.003,775.003,640.003,755.003,683.8626,400
Sep 27, 2024 61.00 Dividend
Sep 27, 20243,745.003,805.003,740.003,780.003,708.3928,700
Sep 26, 20243,740.003,805.003,725.003,800.003,668.1735,000
Sep 25, 20243,685.003,700.003,660.003,685.003,557.1625,300
Sep 24, 20243,650.003,670.003,625.003,650.003,523.3738,000
Sep 20, 20243,625.003,705.003,570.003,590.003,465.4575,600
Sep 19, 20243,550.003,620.003,545.003,600.003,475.1130,200
Sep 18, 20243,550.003,550.003,505.003,535.003,412.3626,400
Sep 17, 20243,395.003,495.003,390.003,470.003,349.6251,400
Sep 13, 20243,385.003,395.003,355.003,395.003,277.2238,000
Sep 12, 20243,405.003,435.003,325.003,365.003,248.2669,700
Sep 11, 20243,425.003,465.003,370.003,380.003,262.7443,300
Sep 10, 20243,490.003,510.003,460.003,470.003,349.6224,600
Sep 9, 20243,455.003,490.003,415.003,490.003,368.9234,100
Sep 6, 20243,575.003,590.003,515.003,520.003,397.8832,500
Sep 5, 20243,460.003,590.003,460.003,565.003,441.3233,000
Sep 4, 20243,510.003,570.003,485.003,515.003,393.0627,500
Sep 3, 20243,565.003,610.003,565.003,595.003,470.2815,800
Sep 2, 20243,620.003,620.003,525.003,560.003,436.4915,500
Aug 30, 20243,535.003,590.003,510.003,575.003,450.9722,600
Aug 29, 20243,445.003,530.003,440.003,530.003,407.5423,200
Aug 28, 20243,480.003,515.003,450.003,455.003,335.1413,100
Aug 27, 20243,445.003,490.003,435.003,490.003,368.929,400
Aug 26, 20243,500.003,570.003,410.003,455.003,335.1420,700
Aug 23, 20243,485.003,500.003,455.003,500.003,378.5813,500
Aug 22, 20243,430.003,450.003,385.003,445.003,325.486,900
Aug 21, 20243,385.003,435.003,375.003,430.003,311.0010,400
Aug 20, 20243,395.003,445.003,385.003,440.003,320.6618,700
Aug 19, 20243,415.003,485.003,370.003,375.003,257.9125,700
Aug 16, 20243,445.003,445.003,360.003,405.003,286.8727,000
Aug 15, 20243,400.003,420.003,365.003,390.003,272.3914,600
Aug 14, 20243,345.003,375.003,295.003,365.003,248.2618,100
Aug 13, 20243,335.003,365.003,305.003,355.003,238.6125,200
Aug 9, 20243,305.003,375.003,210.003,295.003,180.6941,200
Aug 8, 20243,200.003,305.003,180.003,180.003,069.6845,100
Aug 7, 20243,300.003,455.003,230.003,325.003,209.6552,700
Aug 6, 20243,190.003,345.003,175.003,325.003,209.6552,400
Aug 5, 20243,100.003,190.002,915.002,996.002,892.0678,300
Aug 2, 20243,505.003,510.003,345.003,365.003,248.2663,900
Aug 1, 20243,765.003,765.003,645.003,645.003,518.5547,000
Jul 31, 20243,700.003,820.003,700.003,795.003,663.3432,300
Jul 30, 20243,820.003,850.003,690.003,755.003,624.7382,000
Jul 29, 20243,690.003,825.003,685.003,825.003,692.3081,000
Jul 26, 20243,635.003,660.003,570.003,620.003,494.4146,200
Jul 25, 20243,610.003,645.003,570.003,635.003,508.8937,600
Jul 24, 20243,655.003,655.003,595.003,615.003,489.5919,900
Jul 23, 20243,695.003,695.003,620.003,660.003,533.0316,600
Jul 22, 20243,670.003,670.003,625.003,625.003,499.2413,200
Jul 19, 20243,670.003,720.003,660.003,670.003,542.6834,900
Jul 18, 20243,720.003,755.003,650.003,710.003,581.2931,400
Jul 17, 20243,720.003,740.003,710.003,730.003,600.6017,500
Jul 16, 20243,700.003,760.003,695.003,720.003,590.9419,200
Jul 12, 20243,640.003,725.003,625.003,680.003,552.3331,700
Jul 11, 20243,585.003,640.003,575.003,640.003,513.7234,800
Jul 10, 20243,575.003,600.003,535.003,540.003,417.1920,200
Jul 9, 20243,590.003,590.003,510.003,575.003,450.9735,300
Jul 8, 20243,600.003,625.003,555.003,555.003,431.6726,200
Jul 5, 20243,650.003,650.003,560.003,580.003,455.8014,900
Jul 4, 20243,595.003,650.003,590.003,650.003,523.3733,500
Jul 3, 20243,530.003,580.003,515.003,550.003,426.8421,600
Jul 2, 20243,600.003,600.003,510.003,565.003,441.3233,400
Jul 1, 20243,600.003,615.003,555.003,570.003,446.1518,700
Jun 28, 20243,600.003,600.003,550.003,580.003,455.8016,500
Jun 27, 20243,590.003,620.003,555.003,605.003,479.9332,200
Jun 26, 20243,510.003,590.003,485.003,590.003,465.4525,900
Jun 25, 20243,495.003,510.003,455.003,510.003,388.2334,200
Jun 24, 20243,475.003,480.003,425.003,425.003,306.1823,800
Jun 21, 20243,535.003,555.003,460.003,460.003,339.9662,400
Jun 20, 20243,605.003,670.003,580.003,580.003,455.8034,300
Jun 19, 20243,540.003,660.003,540.003,650.003,523.3728,200
Jun 18, 20243,525.003,550.003,505.003,530.003,407.5416,100
Jun 17, 20243,520.003,520.003,460.003,475.003,354.4416,800
Jun 14, 20243,490.003,580.003,470.003,525.003,402.7131,000
Jun 13, 20243,570.003,570.003,470.003,490.003,368.9216,000
Jun 12, 20243,565.003,585.003,560.003,570.003,446.1514,600
Jun 11, 20243,550.003,560.003,535.003,540.003,417.199,300
Jun 10, 20243,490.003,545.003,490.003,545.003,422.018,500
Jun 7, 20243,500.003,525.003,485.003,490.003,368.927,000
Jun 6, 20243,540.003,540.003,475.003,500.003,378.5820,500
Jun 5, 20243,530.003,530.003,475.003,485.003,364.1015,000
Jun 4, 20243,545.003,545.003,500.003,535.003,412.3618,500
Jun 3, 20243,580.003,595.003,550.003,555.003,431.6712,200
May 31, 20243,560.003,575.003,500.003,555.003,431.6716,600
May 30, 20243,455.003,530.003,435.003,520.003,397.8822,900
May 29, 20243,575.003,590.003,525.003,535.003,412.3616,200
May 28, 20243,615.003,620.003,560.003,575.003,450.9716,400
May 27, 20243,580.003,600.003,575.003,595.003,470.286,100
May 24, 20243,560.003,595.003,530.003,575.003,450.9715,000
May 23, 20243,595.003,595.003,480.003,565.003,441.3213,400
May 22, 20243,585.003,605.003,535.003,555.003,431.6716,200
May 21, 20243,610.003,630.003,585.003,585.003,460.6311,000
May 20, 20243,550.003,600.003,550.003,590.003,465.4512,900
May 17, 20243,545.003,580.003,530.003,550.003,426.8420,300
May 16, 20243,570.003,615.003,550.003,570.003,446.1533,100
May 15, 20243,570.003,615.003,550.003,550.003,426.8415,600
May 14, 20243,630.003,630.003,545.003,570.003,446.1527,700
May 13, 20243,690.003,730.003,650.003,650.003,523.3728,100
May 10, 20243,695.003,695.003,660.003,670.003,542.6826,800
May 9, 20243,565.003,665.003,565.003,640.003,513.7219,500
May 8, 20243,575.003,595.003,540.003,560.003,436.4918,900
May 7, 20243,580.003,585.003,525.003,560.003,436.4921,300
May 2, 20243,550.003,565.003,505.003,545.003,422.0116,700
May 1, 20243,520.003,580.003,500.003,550.003,426.8435,600
Apr 30, 20243,485.003,600.003,440.003,525.003,402.7163,400
Apr 26, 20243,315.003,400.003,295.003,355.003,238.6139,900
Apr 25, 20243,325.003,335.003,295.003,335.003,219.3023,200
Apr 24, 20243,250.003,300.003,245.003,300.003,185.5140,800
Apr 23, 20243,240.003,250.003,210.003,230.003,117.9416,200
Apr 22, 20243,220.003,255.003,215.003,240.003,127.6022,000
Apr 19, 20243,230.003,255.003,145.003,190.003,079.3328,700
Apr 18, 20243,225.003,260.003,225.003,255.003,142.0813,400
Apr 17, 20243,305.003,305.003,225.003,240.003,127.6018,900
Apr 16, 20243,395.003,400.003,305.003,305.003,190.3431,800
Apr 15, 20243,400.003,450.003,390.003,420.003,301.3510,800
Apr 12, 20243,450.003,460.003,430.003,430.003,311.0020,100
Apr 11, 20243,440.003,465.003,420.003,455.003,335.1417,300
Apr 10, 20243,440.003,470.003,430.003,455.003,335.1420,800
Apr 9, 20243,445.003,460.003,415.003,460.003,339.9615,600
Apr 8, 20243,410.003,445.003,395.003,430.003,311.0019,800
Apr 5, 20243,390.003,415.003,360.003,410.003,291.7019,200
Apr 4, 20243,450.003,455.003,405.003,430.003,311.0028,000