TipRanks
Go Ultimate55% OFF

ChatPlus Co.,Ltd. (598A) Historical Prices

JP:598A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,155.001,178.001,102.001,116.001,116.00-3.79%32,4000.29
Oct 29, 20261,177.001,180.001,140.001,160.001,160.00-1.44%19,6000.18
Oct 28, 20261,174.001,205.001,170.001,177.001,177.00+0.68%13,2000.12
Oct 27, 20261,185.001,195.001,162.001,169.001,169.00-0.17%13,9000.12
Oct 26, 20261,188.001,188.001,160.001,171.001,171.00-2.42%11,2000.09
Oct 23, 20261,121.001,200.001,100.001,200.001,200.00+4.26%53,9000.41
Oct 22, 20261,200.001,239.001,144.001,151.001,151.00-3.68%34,6000.25
Oct 21, 20261,183.001,230.001,183.001,195.001,195.00+0.76%20,2000.14
Oct 20, 20261,221.001,228.001,186.001,186.001,186.00-3.73%25,2000.14
Oct 19, 20261,218.001,241.001,203.001,232.001,232.00-0.81%22,5000.13
Oct 16, 20261,228.001,243.001,217.001,242.001,242.00+3.67%26,8000.11
Oct 15, 20261,263.001,263.001,195.001,198.001,198.00-6.48%71,4000.31
Oct 14, 20261,316.001,342.001,280.001,281.001,281.00-2.95%47,2000.19
Oct 13, 20261,344.001,347.001,313.001,320.001,320.00-2.22%39,1000.15
Oct 12, 20261,350.001,385.001,344.001,350.001,350.00+0.00%0―
Oct 09, 20261,360.001,385.001,344.001,350.001,350.00-1.24%52,500―
Oct 08, 20261,388.001,388.001,366.001,367.001,367.00-2.01%18,200―
Oct 07, 20261,400.001,407.001,364.001,395.001,395.00-0.71%30,300―
Oct 06, 20261,405.001,416.001,390.001,405.001,405.00+1.44%17,700―
Oct 05, 20261,384.001,404.001,383.001,385.001,385.00+0.29%24,800―
Oct 02, 20261,381.001,390.001,370.001,381.001,381.00-0.86%18,900―
Oct 01, 20261,414.001,424.001,393.001,393.001,393.00-2.04%23,300―
Sep 30, 20261,380.001,434.001,380.001,422.001,422.00+2.60%39,700―
Sep 29, 20261,391.001,403.001,362.001,386.001,386.00-1.14%33,600―
Sep 28, 20261,410.001,430.001,395.001,402.001,402.00-0.92%29,600―
Sep 25, 20261,445.001,445.001,406.001,415.001,415.00-1.87%34,000―
Sep 24, 20261,432.001,463.001,432.001,442.001,442.00+0.84%34,700―
Sep 23, 20261,416.001,463.001,415.001,430.001,430.00+0.00%0―
Sep 22, 20261,416.001,463.001,415.001,430.001,430.00+0.00%0―
Sep 21, 20261,416.001,463.001,415.001,430.001,430.00+0.00%0―
Sep 18, 20261,416.001,463.001,415.001,430.001,430.00+0.42%36,700―
Sep 17, 20261,430.001,440.001,410.001,424.001,424.00-1.04%47,700―
Sep 16, 20261,450.001,471.001,420.001,439.001,439.00-0.48%48,000―
Sep 15, 20261,442.001,471.001,425.001,446.001,446.00+1.40%48,400―
Sep 14, 20261,400.001,444.001,375.001,426.001,426.00+0.56%65,300―
Sep 11, 20261,466.001,467.001,416.001,418.001,418.00-5.47%91,800―
Sep 10, 20261,578.001,578.001,479.001,500.001,500.00-5.00%122,800―
Sep 09, 20261,606.001,631.001,560.001,579.001,579.00-3.60%111,800―
Sep 08, 20261,655.001,758.001,623.001,638.001,638.00-2.96%294,200―
Sep 07, 20261,900.001,903.001,652.001,688.001,688.00-7.25%771,900―
Sep 04, 20261,532.001,944.001,506.001,820.001,820.00+17.88%1,442,100―
Sep 03, 20261,510.001,577.001,490.001,544.001,544.00+2.46%99,600―
Sep 02, 20261,515.001,547.001,480.001,507.001,507.00-3.09%79,300―
Sep 01, 20261,657.001,680.001,551.001,555.001,555.00-4.43%166,100―
Aug 31, 20261,684.001,858.001,602.001,627.001,627.00+0.00%491,200―
Aug 28, 20261,486.001,655.001,469.001,627.001,627.00+10.76%318,900―
Aug 27, 20261,463.001,490.001,430.001,469.001,469.00+1.94%91,800―
Aug 26, 20261,430.001,502.001,424.001,441.001,441.00+3.45%177,600―
Aug 25, 20261,385.001,393.001,348.001,393.001,393.00+0.65%26,900―
Aug 24, 20261,340.001,398.001,322.001,384.001,384.00+3.28%46,300―