Chudenko Corporation - 1941.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,930	4,920	4,920	4,950	4,860	48,300
February 19, 2026	4,945	4,935	4,935	4,945	4,895	48,200
February 18, 2026	4,900	4,945	4,945	4,945	4,880	69,600
February 17, 2026	4,810	4,860	4,860	4,890	4,790	73,500
February 16, 2026	4,860	4,880	4,880	4,880	4,775	56,800
February 13, 2026	4,935	4,825	4,825	4,960	4,740	96,200
February 12, 2026	4,870	4,940	4,940	4,980	4,835	75,200
February 10, 2026	4,820	4,835	4,835	4,880	4,820	56,600
February 09, 2026	4,785	4,805	4,805	4,815	4,710	91,800
February 06, 2026	4,595	4,660	4,660	4,665	4,590	67,500
February 05, 2026	4,600	4,600	4,600	4,630	4,570	67,700
February 04, 2026	4,570	4,530	4,530	4,575	4,510	85,800
February 03, 2026	4,470	4,570	4,570	4,570	4,455	101,000
February 02, 2026	4,435	4,430	4,430	4,470	4,390	117,900
January 30, 2026	4,555	4,405	4,405	4,600	4,350	187,700
January 29, 2026	4,570	4,570	4,570	4,615	4,495	96,500
January 28, 2026	4,585	4,565	4,565	4,590	4,545	62,200
January 27, 2026	4,620	4,620	4,620	4,630	4,565	90,200
January 26, 2026	4,655	4,655	4,655	4,725	4,655	80,300
January 23, 2026	4,750	4,795	4,795	4,835	4,730	75,000
January 22, 2026	4,660	4,705	4,705	4,720	4,650	48,300
January 21, 2026	4,625	4,660	4,660	4,675	4,605	91,500
January 20, 2026	4,730	4,695	4,695	4,730	4,675	63,200
January 19, 2026	4,720	4,740	4,740	4,770	4,700	64,000
January 16, 2026	4,675	4,745	4,745	4,755	4,650	85,200
January 15, 2026	4,625	4,675	4,675	4,705	4,615	122,900
January 14, 2026	4,620	4,670	4,670	4,680	4,590	91,400
January 13, 2026	4,605	4,605	4,605	4,655	4,560	91,100
January 09, 2026	4,565	4,550	4,550	4,585	4,500	73,300
January 08, 2026	4,495	4,560	4,560	4,590	4,495	51,300
January 07, 2026	4,565	4,535	4,535	4,570	4,520	52,400
January 06, 2026	4,525	4,570	4,570	4,595	4,515	66,600
January 05, 2026	4,500	4,520	4,520	4,560	4,490	77,100
December 30, 2025	4,505	4,495	4,495	4,525	4,470	35,900
December 29, 2025	4,520	4,485	4,485	4,530	4,470	23,100
December 26, 2025	4,540	4,510	4,510	4,545	4,490	36,300
December 25, 2025	4,535	4,540	4,540	4,540	4,510	26,400
December 24, 2025	4,500	4,515	4,515	4,540	4,495	41,200
December 23, 2025	4,490	4,500	4,500	4,505	4,450	50,500
December 22, 2025	4,500	4,475	4,475	4,525	4,455	65,000
December 19, 2025	4,435	4,490	4,490	4,490	4,420	78,500
December 18, 2025	4,410	4,435	4,435	4,450	4,375	61,400
December 17, 2025	4,500	4,435	4,435	4,505	4,420	104,300
December 16, 2025	4,565	4,500	4,500	4,575	4,500	47,300
December 15, 2025	4,525	4,565	4,565	4,565	4,500	55,000
December 12, 2025	4,490	4,525	4,525	4,550	4,480	94,500
December 11, 2025	4,505	4,460	4,460	4,510	4,435	78,000
December 10, 2025	4,445	4,445	4,445	4,470	4,405	89,800
December 09, 2025	4,420	4,415	4,415	4,450	4,365	46,900
December 08, 2025	4,395	4,415	4,415	4,415	4,370	61,200
December 05, 2025	4,380	4,325	4,325	4,385	4,325	53,200
December 04, 2025	4,330	4,385	4,385	4,415	4,310	62,400
December 03, 2025	4,340	4,350	4,350	4,355	4,295	108,800
December 02, 2025	4,425	4,340	4,340	4,425	4,320	65,700
December 01, 2025	4,510	4,425	4,425	4,515	4,405	89,200
November 28, 2025	4,470	4,495	4,495	4,515	4,450	75,600
November 27, 2025	4,480	4,455	4,455	4,500	4,445	97,200
November 26, 2025	4,415	4,425	4,425	4,470	4,400	76,300
November 25, 2025	4,400	4,415	4,415	4,455	4,375	80,600
November 21, 2025	4,310	4,390	4,390	4,415	4,310	101,600

Chudenko Corporation (1941.T) JPX