Change Inc. - 3962.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,198	1,201	1,201	1,210	1,195	335,500
August 21, 2025	1,222	1,199	1,199	1,224	1,198	593,600
August 20, 2025	1,250	1,223	1,223	1,251	1,223	409,100
August 19, 2025	1,225	1,245	1,245	1,248	1,224	500,600
August 18, 2025	1,265	1,228	1,228	1,273	1,228	1.05M
August 15, 2025	1,301	1,242	1,242	1,333	1,241	2.39M
August 14, 2025	1,158	1,157	1,157	1,165	1,149	550,200
August 13, 2025	1,174	1,153	1,153	1,181	1,153	559,500
August 12, 2025	1,167	1,164	1,164	1,174	1,157	459,900
August 08, 2025	1,162	1,163	1,163	1,169	1,154	283,200
August 07, 2025	1,152	1,161	1,161	1,170	1,152	220,900
August 06, 2025	1,167	1,152	1,152	1,169	1,148	291,600
August 05, 2025	1,166	1,162	1,162	1,169	1,150	291,400
August 04, 2025	1,148	1,161	1,161	1,168	1,148	229,700
August 01, 2025	1,159	1,176	1,176	1,177	1,158	259,200
July 31, 2025	1,160	1,163	1,163	1,163	1,149	194,600
July 30, 2025	1,150	1,158	1,158	1,159	1,144	234,200
July 29, 2025	1,154	1,150	1,150	1,154	1,144	222,800
July 28, 2025	1,147	1,154	1,154	1,163	1,142	234,700
July 25, 2025	1,174	1,147	1,147	1,174	1,147	309,000
July 24, 2025	1,173	1,171	1,171	1,180	1,149	306,600
July 23, 2025	1,145	1,173	1,173	1,179	1,145	556,300
July 22, 2025	1,150	1,148	1,148	1,159	1,146	236,100
July 18, 2025	1,159	1,150	1,150	1,159	1,146	226,500
July 17, 2025	1,159	1,147	1,147	1,172	1,147	336,000
July 16, 2025	1,142	1,152	1,152	1,159	1,137	210,900
July 15, 2025	1,146	1,140	1,140	1,157	1,138	261,900
July 14, 2025	1,129	1,145	1,145	1,145	1,127	226,000
July 11, 2025	1,122	1,135	1,135	1,145	1,118	355,600
July 10, 2025	1,140	1,115	1,115	1,141	1,112	310,000
July 09, 2025	1,143	1,129	1,129	1,147	1,113	307,300
July 08, 2025	1,114	1,128	1,128	1,134	1,109	239,100
July 07, 2025	1,108	1,113	1,113	1,124	1,106	293,800
July 04, 2025	1,123	1,110	1,110	1,129	1,109	228,500
July 03, 2025	1,129	1,121	1,121	1,131	1,117	196,300
July 02, 2025	1,119	1,119	1,119	1,136	1,115	371,500
July 01, 2025	1,153	1,133	1,133	1,160	1,131	405,300
June 30, 2025	1,153	1,154	1,154	1,175	1,152	394,400
June 27, 2025	1,180	1,153	1,153	1,181	1,143	582,600
June 26, 2025	1,190	1,176	1,176	1,199	1,173	302,000
June 25, 2025	1,200	1,183	1,183	1,203	1,173	285,200
June 24, 2025	1,200	1,201	1,201	1,211	1,192	403,800
June 23, 2025	1,176	1,187	1,187	1,196	1,153	412,000
June 20, 2025	1,182	1,181	1,181	1,204	1,180	1.04M
June 19, 2025	1,191	1,188	1,188	1,211	1,182	226,600
June 18, 2025	1,185	1,199	1,199	1,206	1,185	304,700
June 17, 2025	1,188	1,190	1,190	1,202	1,182	303,000
June 16, 2025	1,158	1,180	1,180	1,187	1,151	344,700
June 13, 2025	1,207	1,161	1,161	1,207	1,161	491,300
June 12, 2025	1,230	1,198	1,198	1,232	1,198	424,900
June 11, 2025	1,175	1,229	1,229	1,230	1,174	513,000
June 10, 2025	1,172	1,179	1,179	1,191	1,172	276,900
June 09, 2025	1,183	1,172	1,172	1,185	1,163	372,500
June 06, 2025	1,202	1,177	1,177	1,204	1,170	435,100
June 05, 2025	1,202	1,192	1,192	1,213	1,187	291,500
June 04, 2025	1,232	1,212	1,212	1,257	1,210	425,200
June 03, 2025	1,190	1,232	1,232	1,249	1,180	574,500
June 02, 2025	1,181	1,190	1,190	1,193	1,178	225,000
May 30, 2025	1,176	1,193	1,193	1,197	1,174	323,300
May 29, 2025	1,177	1,178	1,178	1,190	1,172	289,500

Change Inc. (3962.T) JPX