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

Chuo Warehouse Co.,Ltd. (9319.T)

Compare
1,316.00
-78.00
(-5.60%)
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, 20251,350.001,352.001,284.001,316.001,316.0049,200
Apr 3, 20251,391.001,396.001,374.001,394.001,394.0027,400
Apr 2, 20251,432.001,433.001,415.001,421.001,421.0012,400
Apr 1, 20251,433.001,448.001,429.001,430.001,430.0013,300
Mar 31, 20251,460.001,460.001,412.001,422.001,422.0035,900
Mar 28, 2025 21.00 Dividend
Mar 28, 20251,510.001,510.001,481.001,486.001,486.0069,000
Mar 27, 20251,515.001,518.001,496.001,516.001,495.00140,700
Mar 26, 20251,539.001,539.001,509.001,529.001,507.8241,600
Mar 25, 20251,552.001,552.001,516.001,516.001,495.0040,900
Mar 24, 20251,549.001,578.001,546.001,554.001,532.4784,500
Mar 21, 20251,515.001,542.001,510.001,532.001,510.78141,400
Mar 19, 20251,495.001,535.001,495.001,525.001,503.8894,800
Mar 18, 20251,488.001,508.001,479.001,493.001,472.3273,400
Mar 17, 20251,483.001,488.001,465.001,486.001,465.4290,400
Mar 14, 20251,447.001,472.001,436.001,468.001,447.6653,700
Mar 13, 20251,447.001,452.001,425.001,450.001,429.9154,400
Mar 12, 20251,443.001,460.001,429.001,439.001,419.0755,000
Mar 11, 20251,430.001,452.001,419.001,440.001,420.0542,100
Mar 10, 20251,497.001,503.001,440.001,450.001,429.9172,600
Mar 7, 20251,497.001,500.001,458.001,492.001,471.3338,300
Mar 6, 20251,510.001,528.001,498.001,508.001,487.1142,100
Mar 5, 20251,472.001,508.001,470.001,508.001,487.1135,500
Mar 4, 20251,464.001,478.001,436.001,466.001,445.6933,100
Mar 3, 20251,442.001,467.001,422.001,464.001,443.7253,300
Feb 28, 20251,424.001,424.001,401.001,409.001,389.4837,700
Feb 27, 20251,396.001,424.001,393.001,424.001,404.2748,600
Feb 26, 20251,393.001,401.001,383.001,393.001,373.7022,300
Feb 25, 20251,397.001,405.001,382.001,387.001,367.7929,800
Feb 21, 20251,414.001,422.001,393.001,403.001,383.5724,000
Feb 20, 20251,431.001,439.001,417.001,417.001,397.3712,100
Feb 19, 20251,441.001,444.001,434.001,434.001,414.149,900
Feb 18, 20251,451.001,460.001,438.001,444.001,424.008,100
Feb 17, 20251,465.001,470.001,451.001,451.001,430.909,100
Feb 14, 20251,486.001,487.001,462.001,462.001,441.7512,300
Feb 13, 20251,482.001,491.001,481.001,486.001,465.428,400
Feb 12, 20251,484.001,502.001,470.001,482.001,461.4715,400
Feb 10, 20251,512.001,512.001,460.001,470.001,449.6420,000
Feb 7, 20251,505.001,525.001,505.001,513.001,492.0421,200
Feb 6, 20251,505.001,505.001,495.001,495.001,474.295,400
Feb 5, 20251,472.001,517.001,472.001,494.001,473.3018,000
Feb 4, 20251,456.001,478.001,456.001,458.001,437.806,900
Feb 3, 20251,480.001,485.001,451.001,451.001,430.9031,800
Jan 31, 20251,496.001,496.001,477.001,485.001,464.438,300
Jan 30, 20251,473.001,499.001,471.001,495.001,474.2913,300
Jan 29, 20251,478.001,479.001,463.001,473.001,452.6012,400
Jan 28, 20251,453.001,480.001,430.001,469.001,448.6535,200
Jan 27, 20251,448.001,464.001,448.001,453.001,432.8712,700
Jan 24, 20251,444.001,449.001,437.001,440.001,420.0511,900
Jan 23, 20251,466.001,466.001,431.001,442.001,422.0311,000
Jan 22, 20251,458.001,468.001,446.001,466.001,445.699,600
Jan 21, 20251,449.001,451.001,435.001,451.001,430.907,000
Jan 20, 20251,434.001,450.001,434.001,449.001,428.9312,700
Jan 17, 20251,430.001,432.001,413.001,432.001,412.1618,100
Jan 16, 20251,440.001,450.001,428.001,430.001,410.1920,100
Jan 15, 20251,428.001,442.001,428.001,431.001,411.1816,000
Jan 14, 20251,439.001,445.001,410.001,425.001,405.2626,100
Jan 10, 20251,438.001,454.001,435.001,438.001,418.0817,100
Jan 9, 20251,464.001,464.001,434.001,438.001,418.0820,200
Jan 8, 20251,491.001,491.001,470.001,470.001,449.6420,400
Jan 7, 20251,511.001,514.001,495.001,495.001,474.2924,100
Jan 6, 20251,522.001,540.001,507.001,507.001,486.1224,600
Dec 30, 20241,547.001,550.001,516.001,519.001,497.9612,100
Dec 27, 20241,528.001,549.001,520.001,549.001,527.5411,100
Dec 26, 20241,522.001,525.001,505.001,525.001,503.8822,000
Dec 25, 20241,534.001,534.001,506.001,522.001,500.9211,500
Dec 24, 20241,536.001,551.001,515.001,534.001,512.7520,700
Dec 23, 20241,526.001,563.001,526.001,534.001,512.7522,600
Dec 20, 20241,541.001,546.001,516.001,516.001,495.0011,400
Dec 19, 20241,543.001,559.001,540.001,541.001,519.6518,900
Dec 18, 20241,558.001,560.001,543.001,543.001,521.635,300
Dec 17, 20241,586.001,587.001,556.001,559.001,537.408,700
Dec 16, 20241,593.001,595.001,572.001,587.001,565.028,200
Dec 13, 20241,584.001,620.001,584.001,596.001,573.8916,400
Dec 12, 20241,561.001,617.001,561.001,596.001,573.8929,800
Dec 11, 20241,555.001,558.001,542.001,558.001,536.4214,900
Dec 10, 20241,548.001,552.001,541.001,552.001,530.5011,800
Dec 9, 20241,544.001,549.001,526.001,547.001,525.5719,300
Dec 6, 20241,555.001,555.001,536.001,548.001,526.5611,400
Dec 5, 20241,585.001,590.001,545.001,561.001,539.3833,700
Dec 4, 20241,604.001,608.001,573.001,584.001,562.0612,200
Dec 3, 20241,560.001,611.001,560.001,604.001,581.7830,300
Dec 2, 20241,549.001,557.001,533.001,556.001,534.4511,400
Nov 29, 20241,542.001,553.001,539.001,549.001,527.5411,100
Nov 28, 20241,513.001,542.001,513.001,542.001,520.6416,500
Nov 27, 20241,520.001,531.001,498.001,521.001,499.9327,500
Nov 26, 20241,547.001,558.001,520.001,524.001,502.8914,600
Nov 25, 20241,560.001,575.001,547.001,547.001,525.5720,000
Nov 22, 20241,524.001,549.001,524.001,549.001,527.546,600
Nov 21, 20241,513.001,535.001,512.001,524.001,502.8911,200
Nov 20, 20241,527.001,530.001,510.001,513.001,492.0412,400
Nov 19, 20241,538.001,550.001,525.001,538.001,516.7014,600
Nov 18, 20241,503.001,548.001,496.001,538.001,516.7018,500
Nov 15, 20241,537.001,537.001,503.001,514.001,493.0331,300
Nov 14, 20241,559.001,560.001,538.001,538.001,516.7014,000
Nov 13, 20241,572.001,589.001,548.001,559.001,537.4033,900
Nov 12, 20241,563.001,573.001,521.001,572.001,550.2237,500
Nov 11, 20241,600.001,620.001,559.001,568.001,546.2825,000
Nov 8, 20241,585.001,625.001,585.001,600.001,577.8428,000
Nov 7, 20241,563.001,580.001,554.001,575.001,553.1816,100
Nov 6, 20241,572.001,583.001,550.001,550.001,528.5318,100
Nov 5, 20241,580.001,584.001,553.001,572.001,550.2223,200
Nov 1, 20241,621.001,637.001,575.001,579.001,557.1329,100
Oct 31, 20241,644.001,644.001,612.001,620.001,597.5630,500
Oct 30, 20241,645.001,674.001,628.001,634.001,611.37134,800
Oct 29, 20241,622.001,669.001,622.001,645.001,622.2125,600
Oct 28, 20241,586.001,630.001,586.001,622.001,599.5330,500
Oct 25, 20241,618.001,635.001,594.001,594.001,571.9233,800
Oct 24, 20241,562.001,615.001,562.001,607.001,584.7433,300
Oct 23, 20241,586.001,615.001,551.001,563.001,541.3565,000
Oct 22, 20241,655.001,659.001,587.001,587.001,565.0254,900
Oct 21, 20241,587.001,694.001,587.001,655.001,632.0795,700
Oct 18, 20241,524.001,599.001,524.001,590.001,567.9756,900
Oct 17, 20241,551.001,563.001,522.001,524.001,502.8925,200
Oct 16, 20241,541.001,570.001,538.001,557.001,535.4343,200
Oct 15, 20241,524.001,540.001,497.001,532.001,510.7841,500
Oct 11, 20241,512.001,535.001,488.001,494.001,473.3030,400
Oct 10, 20241,499.001,525.001,487.001,491.001,470.3536,600
Oct 9, 20241,468.001,495.001,468.001,477.001,456.5429,200
Oct 8, 20241,449.001,476.001,437.001,460.001,439.7836,300
Oct 7, 20241,455.001,471.001,444.001,450.001,429.9126,000
Oct 4, 20241,459.001,474.001,441.001,452.001,431.8925,000
Oct 3, 20241,435.001,463.001,435.001,450.001,429.9127,300
Oct 2, 20241,410.001,433.001,406.001,418.001,398.3618,100
Oct 1, 20241,400.001,422.001,398.001,422.001,402.3019,600
Sep 30, 20241,390.001,410.001,378.001,388.001,368.7732,200
Sep 27, 2024 15.00 Dividend
Sep 27, 20241,399.001,430.001,390.001,420.001,400.3387,300
Sep 26, 20241,407.001,419.001,399.001,414.001,379.62183,800
Sep 25, 20241,421.001,421.001,403.001,407.001,372.7980,400
Sep 24, 20241,459.001,459.001,414.001,418.001,383.5295,700
Sep 20, 20241,455.001,462.001,435.001,436.001,401.0986,800
Sep 19, 20241,460.001,467.001,407.001,449.001,413.7779,000
Sep 18, 20241,420.001,461.001,420.001,458.001,422.5584,800
Sep 17, 20241,396.001,415.001,361.001,406.001,371.8288,300
Sep 13, 20241,400.001,415.001,386.001,386.001,352.3058,900
Sep 12, 20241,388.001,410.001,377.001,404.001,369.8654,100
Sep 11, 20241,396.001,399.001,343.001,360.001,326.9340,000
Sep 10, 20241,419.001,430.001,394.001,396.001,362.0627,900
Sep 9, 20241,379.001,411.001,367.001,408.001,373.7736,400
Sep 6, 20241,426.001,440.001,407.001,409.001,374.7441,500
Sep 5, 20241,378.001,431.001,375.001,422.001,387.4354,300
Sep 4, 20241,390.001,413.001,376.001,383.001,349.3736,000
Sep 3, 20241,378.001,417.001,378.001,415.001,380.6034,700
Sep 2, 20241,379.001,385.001,357.001,378.001,344.5044,200
Aug 30, 20241,356.001,396.001,356.001,377.001,343.5244,200
Aug 29, 20241,345.001,368.001,345.001,356.001,323.0342,900
Aug 28, 20241,347.001,347.001,333.001,345.001,312.3018,300
Aug 27, 20241,324.001,355.001,320.001,347.001,314.2532,700
Aug 26, 20241,305.001,327.001,305.001,324.001,291.8129,700
Aug 23, 20241,296.001,316.001,296.001,304.001,272.3019,600
Aug 22, 20241,296.001,297.001,282.001,295.001,263.5110,900
Aug 21, 20241,280.001,301.001,277.001,292.001,260.5914,000
Aug 20, 20241,265.001,291.001,261.001,291.001,259.6115,300
Aug 19, 20241,264.001,269.001,252.001,255.001,224.4920,000
Aug 16, 20241,274.001,274.001,255.001,272.001,241.0724,900
Aug 15, 20241,270.001,270.001,249.001,265.001,234.2421,800
Aug 14, 20241,265.001,270.001,254.001,269.001,238.1512,600
Aug 13, 20241,289.001,289.001,256.001,261.001,230.3418,800
Aug 9, 20241,290.001,320.001,265.001,290.001,258.6464,200
Aug 8, 20241,181.001,219.001,180.001,193.001,163.9912,400
Aug 7, 20241,181.001,220.001,175.001,194.001,164.9719,100
Aug 6, 20241,164.001,224.001,151.001,196.001,166.9226,900
Aug 5, 20241,180.001,201.001,102.001,104.001,077.1658,900
Aug 2, 20241,268.001,288.001,234.001,234.001,204.0043,900
Aug 1, 20241,321.001,338.001,300.001,303.001,271.3219,200
Jul 31, 20241,291.001,340.001,288.001,339.001,306.4417,100
Jul 30, 20241,301.001,309.001,288.001,300.001,268.3916,000
Jul 29, 20241,277.001,299.001,276.001,299.001,267.4217,900
Jul 26, 20241,273.001,282.001,264.001,264.001,233.2723,700
Jul 25, 20241,280.001,290.001,270.001,273.001,242.0526,400
Jul 24, 20241,313.001,319.001,290.001,290.001,258.6413,900
Jul 23, 20241,299.001,313.001,290.001,313.001,281.088,200
Jul 22, 20241,290.001,306.001,285.001,285.001,253.7612,900
Jul 19, 20241,297.001,313.001,295.001,297.001,265.4717,900
Jul 18, 20241,302.001,321.001,300.001,310.001,278.1510,200
Jul 17, 20241,299.001,313.001,299.001,311.001,279.139,400
Jul 16, 20241,311.001,322.001,297.001,297.001,265.4716,000
Jul 12, 20241,297.001,307.001,293.001,303.001,271.329,700
Jul 11, 20241,275.001,299.001,275.001,299.001,267.4215,300
Jul 10, 20241,275.001,278.001,268.001,271.001,240.1017,200
Jul 9, 20241,279.001,280.001,254.001,277.001,245.9513,600
Jul 8, 20241,270.001,280.001,261.001,276.001,244.9815,100
Jul 5, 20241,289.001,293.001,272.001,272.001,241.0714,400
Jul 4, 20241,300.001,305.001,285.001,289.001,257.6618,500
Jul 3, 20241,307.001,311.001,301.001,301.001,269.3710,200
Jul 2, 20241,315.001,319.001,302.001,307.001,275.2214,100
Jul 1, 20241,315.001,322.001,302.001,314.001,282.0518,400
Jun 28, 20241,330.001,342.001,312.001,314.001,282.0524,500
Jun 27, 20241,308.001,329.001,308.001,329.001,296.6923,400
Jun 26, 20241,285.001,310.001,280.001,306.001,274.2538,000
Jun 25, 20241,263.001,285.001,263.001,285.001,253.7623,900
Jun 24, 20241,261.001,264.001,240.001,262.001,231.3218,400
Jun 21, 20241,250.001,265.001,250.001,261.001,230.3416,000
Jun 20, 20241,250.001,250.001,242.001,250.001,219.6111,200
Jun 19, 20241,242.001,250.001,224.001,250.001,219.6119,900
Jun 18, 20241,218.001,242.001,218.001,231.001,201.0722,800
Jun 17, 20241,223.001,223.001,201.001,210.001,180.5816,100
Jun 14, 20241,190.001,228.001,188.001,223.001,193.2622,300
Jun 13, 20241,216.001,216.001,194.001,200.001,170.8219,400
Jun 12, 20241,229.001,229.001,209.001,216.001,186.4325,600
Jun 11, 20241,255.001,255.001,222.001,233.001,203.0256,400
Jun 10, 20241,170.001,249.001,170.001,246.001,215.71101,600
Jun 7, 20241,165.001,168.001,163.001,168.001,139.6010,600
Jun 6, 20241,170.001,170.001,161.001,166.001,137.6513,600
Jun 5, 20241,176.001,176.001,165.001,168.001,139.6010,700
Jun 4, 20241,174.001,175.001,172.001,175.001,146.438,300
Jun 3, 20241,171.001,174.001,166.001,174.001,145.4620,000
May 31, 20241,165.001,166.001,158.001,166.001,137.6518,500
May 30, 20241,151.001,156.001,145.001,153.001,124.9719,700
May 29, 20241,163.001,164.001,150.001,151.001,123.0211,300
May 28, 20241,169.001,170.001,161.001,163.001,134.7215,900
May 27, 20241,168.001,175.001,160.001,167.001,138.6315,200
May 24, 20241,150.001,165.001,150.001,165.001,136.6721,500
May 23, 20241,160.001,161.001,153.001,156.001,127.8916,700
May 22, 20241,168.001,168.001,162.001,165.001,136.6715,900
May 21, 20241,160.001,167.001,157.001,164.001,135.7018,700
May 20, 20241,145.001,159.001,145.001,158.001,129.8420,500
May 17, 20241,140.001,150.001,140.001,145.001,117.1621,300
May 16, 20241,155.001,155.001,144.001,146.001,118.1420,300
May 15, 20241,159.001,159.001,151.001,151.001,123.0225,300
May 14, 20241,146.001,154.001,144.001,153.001,124.9741,500
May 13, 20241,144.001,149.001,133.001,145.001,117.1683,100
May 10, 20241,145.001,160.001,145.001,160.001,131.8013,200
May 9, 20241,151.001,151.001,142.001,143.001,115.213,600
May 8, 20241,139.001,151.001,138.001,142.001,114.2313,500
May 7, 20241,137.001,140.001,133.001,136.001,108.3813,800
May 2, 20241,129.001,134.001,125.001,131.001,103.509,600
May 1, 20241,131.001,131.001,123.001,129.001,101.556,800
Apr 30, 20241,127.001,132.001,121.001,131.001,103.509,800
Apr 26, 20241,120.001,125.001,115.001,125.001,097.6521,600
Apr 25, 20241,128.001,128.001,120.001,120.001,092.779,500
Apr 24, 20241,131.001,133.001,126.001,128.001,100.5715,400
Apr 23, 20241,133.001,134.001,127.001,130.001,102.535,900
Apr 22, 20241,120.001,129.001,120.001,129.001,101.556,600
Apr 19, 20241,131.001,131.001,106.001,116.001,088.8733,900
Apr 18, 20241,121.001,135.001,121.001,132.001,104.486,400
Apr 17, 20241,144.001,144.001,124.001,124.001,096.6714,400
Apr 16, 20241,145.001,145.001,135.001,139.001,111.3118,300
Apr 15, 20241,146.001,152.001,141.001,149.001,121.069,500
Apr 12, 20241,158.001,160.001,150.001,150.001,122.0412,300
Apr 11, 20241,155.001,166.001,152.001,158.001,129.8415,900
Apr 10, 20241,150.001,165.001,150.001,162.001,133.7512,000
Apr 9, 20241,157.001,158.001,150.001,152.001,123.999,300
Apr 8, 20241,157.001,158.001,146.001,153.001,124.9715,200
Apr 5, 20241,137.001,150.001,136.001,150.001,122.0413,400
Apr 4, 20241,148.001,150.001,137.001,145.001,117.1617,900