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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,750	2,750	2,750	2,783	2,713	65,200
September 25, 2025	2,779	2,737	2,737	2,794	2,735	47,400
September 24, 2025	2,751	2,794	2,794	2,800	2,720	34,200
September 22, 2025	2,699	2,745	2,745	2,760	2,699	49,000
September 19, 2025	2,662	2,690	2,690	2,695	2,652	79,600
September 18, 2025	2,607	2,665	2,665	2,667	2,580	51,200
September 17, 2025	2,623	2,588	2,588	2,623	2,571	36,000
September 16, 2025	2,601	2,623	2,623	2,634	2,601	21,600
September 12, 2025	2,584	2,588	2,588	2,620	2,580	17,100
September 11, 2025	2,615	2,591	2,591	2,615	2,585	13,200
September 10, 2025	2,600	2,619	2,619	2,631	2,592	7,400
September 09, 2025	2,644	2,600	2,600	2,649	2,588	12,000
September 08, 2025	2,624	2,620	2,620	2,649	2,601	13,800
September 05, 2025	2,580	2,624	2,624	2,626	2,568	19,700
September 04, 2025	2,548	2,568	2,568	2,569	2,540	5,800
September 03, 2025	2,550	2,552	2,552	2,572	2,545	11,000
September 02, 2025	2,540	2,550	2,550	2,559	2,540	7,500
September 01, 2025	2,521	2,540	2,540	2,551	2,521	16,000
August 29, 2025	2,564	2,545	2,545	2,577	2,544	8,300
August 28, 2025	2,555	2,546	2,546	2,566	2,539	9,700
August 27, 2025	2,524	2,539	2,539	2,539	2,506	11,700
August 26, 2025	2,574	2,523	2,523	2,576	2,523	9,400
August 25, 2025	2,580	2,570	2,570	2,608	2,560	18,900
August 22, 2025	2,574	2,574	2,574	2,586	2,550	9,600
August 21, 2025	2,554	2,573	2,573	2,586	2,524	14,300
August 20, 2025	2,560	2,533	2,533	2,560	2,513	14,400
August 19, 2025	2,572	2,564	2,564	2,587	2,538	27,200
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

Chino Corporation (6850.T) JPX