kabutan

CHORI CO.,LTD.(8014) Historical

8014
TSE Prime
CHORI CO.,LTD.
4,240
JPY
+40
(+0.95%)
Apr 30, 11:03 am JST
26.45
USD
Apr 29, 10:03 pm EDT
Result
PTS
outside of trading hours
4,234.5
Apr 30, 10:53 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
4,745 JPY
52 Week Low May 7, 2025
3,310 JPY
Yearly High Mar 2, 2026
4,745 JPY
Yearly Low Jan 30, 2026
3,905 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,380 4,650 4,105 4,240 -70 -1.62% 233,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,505 4,585 4,300 4,310 -190 -4.22% 153,600
Apr 17, 2026 4,470 4,525 4,415 4,500 +10 +0.22% 131,900
Apr 10, 2026 4,385 4,610 4,380 4,490 +70 +1.58% 125,000
Apr 3, 2026 4,080 4,470 4,060 4,420 +90 +2.08% 184,600
Mar 27, 2026 4,200 4,340 4,035 4,330 +120 +2.85% 170,000
Mar 19, 2026 4,145 4,270 4,145 4,210 +45 +1.08% 254,000
Mar 13, 2026 4,140 4,335 4,045 4,165 -185 -4.25% 129,400
Mar 6, 2026 4,550 4,745 4,215 4,350 -300 -6.45% 166,600
Feb 27, 2026 4,525 4,700 4,430 4,650 +150 +3.33% 129,500
Feb 20, 2026 4,530 4,555 4,400 4,500 -15 -0.33% 136,400
Feb 13, 2026 4,400 4,615 4,360 4,515 +145 +3.32% 130,700
Feb 6, 2026 4,075 4,385 4,005 4,370 +430 +10.91% 200,600
Jan 30, 2026 4,090 4,095 3,905 3,940 -205 -4.95% 139,400
Jan 23, 2026 4,285 4,285 4,085 4,145 -140 -3.27% 120,600
Jan 16, 2026 4,145 4,300 4,100 4,285 +180 +4.38% 87,300
Jan 9, 2026 4,070 4,170 4,060 4,105 +10 +0.24% 85,200
Dec 30, 2025 4,140 4,140 4,070 4,095 -5 -0.12% 31,200
Dec 26, 2025 4,150 4,150 4,050 4,100 +5 +0.12% 61,500
Dec 19, 2025 4,045 4,120 3,950 4,095 +50 +1.24% 96,300
Dec 12, 2025 4,095 4,100 3,980 4,045 -20 -0.49% 111,100