Chino Corporation - 6850.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,528	2,546	2,546	2,550	2,503	18,300
August 15, 2025	2,507	2,517	2,517	2,525	2,496	23,600
August 14, 2025	2,494	2,548	2,548	2,548	2,469	29,000
August 13, 2025	2,510	2,486	2,486	2,536	2,457	34,200
August 12, 2025	2,420	2,503	2,503	2,512	2,385	61,600
August 08, 2025	2,395	2,418	2,418	2,420	2,375	17,300
August 07, 2025	2,390	2,395	2,395	2,402	2,380	12,700
August 06, 2025	2,415	2,398	2,398	2,423	2,398	13,100
August 05, 2025	2,430	2,391	2,391	2,430	2,391	9,500
August 04, 2025	2,418	2,410	2,410	2,438	2,399	14,300
August 01, 2025	2,419	2,440	2,440	2,445	2,413	17,100
July 31, 2025	2,396	2,407	2,407	2,413	2,395	8,800
July 30, 2025	2,396	2,388	2,388	2,400	2,370	10,900
July 29, 2025	2,369	2,383	2,383	2,410	2,363	14,300
July 28, 2025	2,353	2,368	2,368	2,380	2,353	10,600
July 25, 2025	2,331	2,339	2,339	2,355	2,300	14,400
July 24, 2025	2,344	2,331	2,331	2,370	2,326	18,100
July 23, 2025	2,290	2,334	2,334	2,340	2,290	18,900
July 22, 2025	2,291	2,276	2,276	2,305	2,275	12,100
July 18, 2025	2,319	2,292	2,292	2,319	2,292	9,400
July 17, 2025	2,297	2,320	2,320	2,321	2,295	9,600
July 16, 2025	2,308	2,297	2,297	2,326	2,297	8,400
July 15, 2025	2,328	2,308	2,308	2,328	2,303	5,900
July 14, 2025	2,286	2,305	2,305	2,333	2,286	20,700
July 11, 2025	2,333	2,292	2,292	2,333	2,290	25,600
July 10, 2025	2,335	2,326	2,326	2,335	2,313	17,400
July 09, 2025	2,331	2,318	2,318	2,348	2,317	12,300
July 08, 2025	2,313	2,313	2,313	2,342	2,309	16,200
July 07, 2025	2,369	2,313	2,313	2,374	2,310	13,400
July 04, 2025	2,401	2,370	2,370	2,401	2,363	12,700
July 03, 2025	2,381	2,393	2,393	2,403	2,364	12,900
July 02, 2025	2,412	2,390	2,390	2,421	2,390	36,900
July 01, 2025	2,435	2,414	2,414	2,435	2,401	10,900
June 30, 2025	2,455	2,436	2,436	2,470	2,436	17,400
June 27, 2025	2,430	2,449	2,449	2,450	2,410	21,400
June 26, 2025	2,380	2,405	2,405	2,425	2,380	16,200
June 25, 2025	2,371	2,365	2,365	2,371	2,333	17,900
June 24, 2025	2,460	2,383	2,383	2,489	2,380	24,000
June 23, 2025	2,393	2,430	2,431	2,443	2,393	20,600
June 20, 2025	2,380	2,394	2,394	2,442	2,380	40,400
June 19, 2025	2,378	2,373	2,373	2,379	2,347	9,800
June 18, 2025	2,338	2,374	2,374	2,405	2,338	20,100
June 17, 2025	2,329	2,349	2,349	2,370	2,323	14,300
June 16, 2025	2,294	2,318	2,318	2,318	2,284	14,000
June 13, 2025	2,327	2,312	2,312	2,327	2,283	15,300
June 12, 2025	2,350	2,330	2,330	2,361	2,305	12,400
June 11, 2025	2,330	2,348	2,348	2,363	2,330	17,400
June 10, 2025	2,347	2,329	2,329	2,359	2,318	14,900
June 09, 2025	2,320	2,319	2,319	2,378	2,302	28,800
June 06, 2025	2,305	2,291	2,291	2,311	2,278	10,600
June 05, 2025	2,300	2,293	2,293	2,322	2,291	13,400
June 04, 2025	2,295	2,315	2,315	2,333	2,280	17,100
June 03, 2025	2,320	2,285	2,285	2,335	2,285	18,900
June 02, 2025	2,290	2,306	2,306	2,323	2,268	23,100
May 30, 2025	2,202	2,290	2,290	2,304	2,202	34,600
May 29, 2025	2,256	2,225	2,225	2,261	2,225	15,200
May 28, 2025	2,279	2,250	2,250	2,280	2,242	13,400
May 27, 2025	2,265	2,265	2,265	2,270	2,250	7,500
May 26, 2025	2,249	2,254	2,254	2,268	2,235	17,300
May 23, 2025	2,226	2,240	2,240	2,245	2,215	11,200

Chino Corporation (6850.T) JPX