kabutan

CHORI CO.,LTD.(8014) Historical

8014
TSE Prime
CHORI CO.,LTD.
4,060
JPY
-50
(-1.22%)
Dec 5, 3:12 pm JST
26.24
USD
Dec 5, 1:12 am EST
Result
PTS
outside of trading hours
4,070.5
Dec 5, 2:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,270 JPY
52 Week Low Apr 7, 2025
2,420 JPY
Yearly High Dec 1, 2025
4,270 JPY
Yearly Low Apr 7, 2025
2,420 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,110 4,110 4,040 4,060 -50 -1.22% 19,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,075 4,115 4,065 4,110 -5 -0.12% 17,100
Dec 3, 2025 4,055 4,160 4,045 4,115 +55 +1.35% 23,000
Dec 2, 2025 4,155 4,155 4,040 4,060 -105 -2.52% 14,300
Dec 1, 2025 4,215 4,270 4,155 4,165 -10 -0.24% 29,400
Nov 28, 2025 4,050 4,180 4,050 4,175 +85 +2.08% 16,500
Nov 27, 2025 4,000 4,100 4,000 4,090 +80 +2.00% 19,000
Nov 26, 2025 3,990 4,025 3,970 4,010 +60 +1.52% 16,400
Nov 25, 2025 3,990 3,990 3,920 3,950 -15 -0.38% 18,500
Nov 21, 2025 3,850 3,965 3,840 3,965 +95 +2.45% 18,400
Nov 20, 2025 3,845 3,885 3,835 3,870 +30 +0.78% 15,500
Nov 19, 2025 3,790 3,905 3,780 3,840 +40 +1.05% 20,600
Nov 18, 2025 3,875 3,875 3,770 3,800 -75 -1.94% 16,600
Nov 17, 2025 3,935 3,935 3,860 3,875 -95 -2.39% 14,000
Nov 14, 2025 3,895 3,995 3,880 3,970 +55 +1.40% 33,400
Nov 13, 2025 3,895 3,935 3,865 3,915 +40 +1.03% 15,600
Nov 12, 2025 3,885 3,885 3,825 3,875 +30 +0.78% 14,400
Nov 11, 2025 3,825 3,860 3,765 3,845 +15 +0.39% 13,700
Nov 10, 2025 3,825 3,870 3,815 3,830 0 0.00% 13,000
Nov 7, 2025 3,850 3,850 3,790 3,830 -20 -0.52% 11,900
Nov 6, 2025 3,855 3,900 3,840 3,850 +20 +0.52% 14,800