kabutan

CHIKARANOMOTO HOLDINGS Co.,Ltd.(3561) Historical

3561
TSE Prime
CHIKARANOMOTO HOLDINGS Co.,Ltd.
1,321
JPY
+3
(+0.23%)
Dec 5, 3:30 pm JST
8.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
1,587 JPY
52 Week Low Jan 17, 2025
894 JPY
Yearly High Sep 5, 2025
1,587 JPY
Yearly Low Jan 17, 2025
894 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,361 1,362 1,315 1,321 -40 -2.94% 548,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,348 1,375 1,345 1,361 +13 +0.96% 252,200
Nov 21, 2025 1,380 1,380 1,330 1,348 -28 -2.03% 489,000
Nov 14, 2025 1,425 1,439 1,358 1,376 -34 -2.41% 628,600
Nov 7, 2025 1,413 1,415 1,371 1,410 -4 -0.28% 250,700
Oct 31, 2025 1,455 1,455 1,391 1,414 -42 -2.88% 397,700
Oct 24, 2025 1,445 1,475 1,438 1,456 +24 +1.68% 252,100
Oct 17, 2025 1,380 1,456 1,371 1,432 +41 +2.95% 328,600
Oct 10, 2025 1,470 1,470 1,368 1,391 -7 -0.50% 537,600
Oct 3, 2025 1,530 1,530 1,383 1,398 -162 -10.38% 681,800
Sep 26, 2025 1,550 1,560 1,536 1,560 +10 +0.65% 563,200
Sep 19, 2025 1,555 1,558 1,517 1,550 -5 -0.32% 449,900
Sep 12, 2025 1,562 1,573 1,535 1,555 -6 -0.38% 490,800
Sep 5, 2025 1,498 1,587 1,494 1,561 +69 +4.62% 546,200
Aug 29, 2025 1,474 1,527 1,470 1,492 +32 +2.19% 425,200
Aug 22, 2025 1,480 1,535 1,459 1,460 +1 +0.07% 686,300
Aug 15, 2025 1,468 1,495 1,381 1,459 +2 +0.14% 968,200
Aug 8, 2025 1,441 1,478 1,429 1,457 +1 +0.07% 290,100
Aug 1, 2025 1,414 1,456 1,411 1,456 +51 +3.63% 290,100
Jul 25, 2025 1,391 1,427 1,382 1,405 +25 +1.81% 316,000
Jul 18, 2025 1,379 1,393 1,360 1,380 -3 -0.22% 276,300