kabutan

CHORI CO.,LTD.(8014) Historical

8014
TSE Prime
CHORI CO.,LTD.
4,065
JPY
-45
(-1.09%)
Dec 5, 3:30 pm JST
26.29
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,067
Dec 5, 3:19 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,215 4,270 4,040 4,065 -110 -2.63% 106,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,990 4,180 3,920 4,175 +210 +5.30% 70,400
Nov 21, 2025 3,935 3,965 3,770 3,965 -5 -0.13% 85,100
Nov 14, 2025 3,825 3,995 3,765 3,970 +140 +3.66% 90,100
Nov 7, 2025 3,905 3,940 3,760 3,830 -145 -3.65% 81,600
Oct 31, 2025 3,940 4,015 3,405 3,975 +35 +0.89% 303,400
Oct 24, 2025 3,780 3,960 3,740 3,940 +205 +5.49% 75,700
Oct 17, 2025 3,795 3,850 3,705 3,735 -65 -1.71% 69,200
Oct 10, 2025 4,000 4,085 3,800 3,800 -90 -2.31% 152,600
Oct 3, 2025 3,975 4,025 3,855 3,890 -85 -2.14% 140,100
Sep 26, 2025 3,890 3,975 3,840 3,975 +100 +2.58% 64,100
Sep 19, 2025 3,875 3,940 3,795 3,875 +10 +0.26% 62,200
Sep 12, 2025 3,975 4,030 3,810 3,865 -90 -2.28% 93,100
Sep 5, 2025 3,850 3,980 3,825 3,955 +70 +1.80% 61,100
Aug 29, 2025 3,910 3,935 3,855 3,885 -30 -0.77% 66,800
Aug 22, 2025 3,820 3,950 3,820 3,915 +80 +2.09% 57,600
Aug 15, 2025 4,005 4,005 3,810 3,835 -180 -4.48% 83,600
Aug 8, 2025 3,805 4,050 3,805 4,015 +115 +2.95% 98,100
Aug 1, 2025 4,085 4,085 3,655 3,900 -140 -3.47% 182,200
Jul 25, 2025 3,950 4,095 3,910 4,040 +85 +2.15% 79,700
Jul 18, 2025 4,100 4,120 3,925 3,955 -140 -3.42% 68,700