Chino Corporation(JP:6850)
Â¥1,722.00+46.00 (+2.74%)
JP:6850
Chino Corporation historical prices
Â¥1,722.00
At close:+46.00 (+2.74%)
Want to see JP:6850 full AI Analyst Report?
Chino Corporation (6850) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,676.00 | 1,723.00 | 1,665.00 | 1,722.00 | 1,722.00 | +2.74% | 41,200 | 1.08 |
| Nov 10, 2026 | 1,638.00 | 1,683.00 | 1,631.00 | 1,676.00 | 1,676.00 | +7.92% | 41,100 | 1.07 |
| Nov 09, 2026 | 1,593.00 | 1,633.00 | 1,573.00 | 1,598.00 | 1,598.00 | +2.90% | 38,000 | 0.95 |
| Nov 06, 2026 | 1,538.00 | 1,554.00 | 1,491.00 | 1,553.00 | 1,553.00 | -6.33% | 91,500 | 2.37 |
| Nov 05, 2026 | 1,764.00 | 1,776.00 | 1,653.00 | 1,658.00 | 1,658.00 | -3.83% | 76,900 | 2.01 |
| Nov 04, 2026 | 1,777.00 | 1,777.00 | 1,677.00 | 1,724.00 | 1,724.00 | -1.93% | 43,400 | 1.13 |
| Nov 03, 2026 | 1,758.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,758.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,735.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,758.00 | +0.69% | 35,200 | 0.87 |
| Oct 30, 2026 | 1,777.00 | 1,811.00 | 1,727.00 | 1,746.00 | 1,746.00 | -1.74% | 40,800 | 1.01 |
| Oct 29, 2026 | 1,759.00 | 1,784.00 | 1,750.00 | 1,777.00 | 1,777.00 | +0.57% | 183,100 | 4.78 |
| Oct 28, 2026 | 1,797.00 | 1,816.00 | 1,765.00 | 1,767.00 | 1,767.00 | -1.28% | 60,900 | 1.60 |
| Oct 27, 2026 | 1,777.00 | 1,798.00 | 1,763.00 | 1,790.00 | 1,790.00 | +1.99% | 38,500 | 1.01 |
| Oct 26, 2026 | 1,776.00 | 1,790.00 | 1,746.00 | 1,755.00 | 1,755.00 | -0.85% | 45,600 | 1.19 |
| Oct 23, 2026 | 1,760.00 | 1,786.00 | 1,705.00 | 1,770.00 | 1,770.00 | +0.17% | 48,900 | 1.27 |
| Oct 22, 2026 | 1,828.00 | 1,838.00 | 1,754.00 | 1,767.00 | 1,767.00 | -2.81% | 37,700 | 0.99 |
| Oct 21, 2026 | 1,860.00 | 1,860.00 | 1,794.00 | 1,818.00 | 1,818.00 | -0.22% | 45,500 | 1.20 |
| Oct 20, 2026 | 1,858.00 | 1,873.00 | 1,818.00 | 1,822.00 | 1,822.00 | -2.51% | 38,800 | 1.02 |
| Oct 19, 2026 | 1,850.00 | 1,871.00 | 1,830.00 | 1,869.00 | 1,869.00 | -0.48% | 28,800 | 0.76 |
| Oct 16, 2026 | 1,862.00 | 1,891.00 | 1,848.00 | 1,878.00 | 1,878.00 | +1.84% | 46,400 | 1.23 |
| Oct 15, 2026 | 1,854.00 | 1,879.00 | 1,814.00 | 1,844.00 | 1,844.00 | -2.38% | 56,400 | 1.54 |
| Oct 14, 2026 | 1,860.00 | 1,895.00 | 1,849.00 | 1,889.00 | 1,889.00 | +1.56% | 42,500 | 1.15 |
| Oct 13, 2026 | 1,825.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | +1.69% | 30,100 | 0.81 |
| Oct 12, 2026 | 1,829.00 | 1,835.00 | 1,754.00 | 1,829.00 | 1,829.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,755.00 | 1,835.00 | 1,754.00 | 1,829.00 | 1,829.00 | +3.63% | 39,000 | 1.05 |
| Oct 08, 2026 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.81% | 31,200 | 0.83 |
| Oct 07, 2026 | 1,815.00 | 1,831.00 | 1,796.00 | 1,816.00 | 1,816.00 | 0.00% | 27,400 | 0.73 |
| Oct 06, 2026 | 1,815.00 | 1,820.00 | 1,799.00 | 1,816.00 | 1,816.00 | +0.06% | 38,300 | 1.02 |
| Oct 05, 2026 | 1,809.00 | 1,822.00 | 1,803.00 | 1,815.00 | 1,815.00 | +0.33% | 37,900 | 1.01 |
| Oct 02, 2026 | 1,817.00 | 1,828.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.60% | 29,200 | 0.77 |
| Oct 01, 2026 | 1,770.00 | 1,826.00 | 1,770.00 | 1,820.00 | 1,820.00 | +2.25% | 33,100 | 0.86 |
| Sep 30, 2026 | 1,785.00 | 1,798.00 | 1,759.00 | 1,780.00 | 1,780.00 | +2.01% | 27,300 | 0.69 |
| Sep 29, 2026 | 1,745.00 | 1,754.00 | 1,729.00 | 1,745.00 | 1,745.00 | -0.40% | 35,300 | 0.89 |
| Sep 28, 2026 | 1,790.00 | 1,790.00 | 1,766.00 | 1,772.00 | 1,752.00 | -0.23% | 31,800 | 0.78 |
| Sep 25, 2026 | 1,783.00 | 1,789.00 | 1,771.00 | 1,776.00 | 1,755.95 | +0.51% | 28,800 | 0.70 |
| Sep 24, 2026 | 1,783.00 | 1,785.00 | 1,742.00 | 1,767.00 | 1,747.06 | -0.90% | 34,100 | 0.82 |
| Sep 23, 2026 | 1,783.00 | 1,789.00 | 1,770.00 | 1,783.00 | 1,762.88 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,783.00 | 1,789.00 | 1,770.00 | 1,783.00 | 1,762.88 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,783.00 | 1,789.00 | 1,770.00 | 1,783.00 | 1,762.88 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,780.00 | 1,789.00 | 1,770.00 | 1,783.00 | 1,762.88 | +1.08% | 29,100 | 0.67 |
| Sep 17, 2026 | 1,750.00 | 1,769.00 | 1,750.00 | 1,764.00 | 1,744.09 | +0.97% | 26,100 | 0.60 |
| Sep 16, 2026 | 1,727.00 | 1,755.00 | 1,727.00 | 1,747.00 | 1,727.28 | +1.69% | 26,900 | 0.62 |
| Sep 15, 2026 | 1,711.00 | 1,731.00 | 1,711.00 | 1,718.00 | 1,698.61 | -0.17% | 20,400 | 0.46 |
| Sep 14, 2026 | 1,707.00 | 1,735.00 | 1,701.00 | 1,721.00 | 1,701.58 | -0.35% | 20,600 | 0.47 |
| Sep 11, 2026 | 1,680.00 | 1,727.00 | 1,675.00 | 1,727.00 | 1,707.51 | +0.76% | 30,900 | 0.70 |
| Sep 10, 2026 | 1,660.00 | 1,721.00 | 1,656.00 | 1,714.00 | 1,694.65 | +2.51% | 31,300 | 0.70 |
| Sep 09, 2026 | 1,660.00 | 1,689.00 | 1,655.00 | 1,672.00 | 1,653.13 | +0.48% | 26,500 | 0.59 |
| Sep 08, 2026 | 1,695.00 | 1,700.00 | 1,664.00 | 1,664.00 | 1,645.22 | -2.92% | 26,800 | 0.60 |
| Sep 07, 2026 | 1,688.00 | 1,714.00 | 1,681.00 | 1,714.00 | 1,694.65 | +2.02% | 23,500 | 0.52 |
| Sep 04, 2026 | 1,663.00 | 1,687.00 | 1,660.00 | 1,680.00 | 1,661.04 | +1.02% | 35,700 | 0.79 |
| Sep 03, 2026 | 1,669.00 | 1,695.00 | 1,652.00 | 1,663.00 | 1,644.23 | -0.30% | 31,700 | 0.69 |
