Chori Co., Ltd. (8014.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8014.T Historical Return
If you invested ¥1000 in Chori Co., Ltd. (8014.T) 10 years ago, it would be worth ¥3,613.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,486.88, while ¥1000 invested 1 year ago would be worth ¥1,036.1. This corresponds to total returns of 261.34%, 148.69%, 3.61%, respectively, with annualized returns of 13.7%, 19.97%, 3.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8014.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,925 | 3,905 | 3,905 | 3,955 | 3,820 | 70,400 |
| July 30, 2026 | 3,910 | 3,950 | 3,950 | 4,065 | 3,890 | 82,100 |
| July 29, 2026 | 3,940 | 3,975 | 3,975 | 3,975 | 3,915 | 30,100 |
| July 28, 2026 | 3,955 | 3,915 | 3,915 | 3,985 | 3,890 | 30,700 |
| July 27, 2026 | 3,915 | 3,980 | 3,980 | 3,980 | 3,915 | 32,800 |
| July 23, 2026 | 3,935 | 3,965 | 3,965 | 4,000 | 3,930 | 31,600 |
| July 22, 2026 | 3,950 | 3,945 | 3,945 | 3,955 | 3,905 | 19,500 |
| July 21, 2026 | 3,880 | 3,905 | 3,905 | 3,930 | 3,870 | 27,700 |
| July 17, 2026 | 3,910 | 3,880 | 3,880 | 3,950 | 3,840 | 45,300 |
| July 16, 2026 | 3,905 | 3,910 | 3,910 | 3,945 | 3,905 | 17,200 |
| July 15, 2026 | 3,915 | 3,915 | 3,915 | 3,945 | 3,905 | 28,400 |
| July 14, 2026 | 3,900 | 3,905 | 3,905 | 3,910 | 3,875 | 18,300 |
| July 13, 2026 | 3,895 | 3,875 | 3,875 | 3,940 | 3,855 | 32,000 |
| July 10, 2026 | 3,940 | 3,865 | 3,865 | 3,950 | 3,860 | 25,100 |
| July 09, 2026 | 3,910 | 3,915 | 3,915 | 3,930 | 3,880 | 25,200 |
| July 08, 2026 | 3,905 | 3,910 | 3,910 | 3,960 | 3,905 | 28,600 |
| July 07, 2026 | 3,960 | 3,900 | 3,900 | 3,975 | 3,900 | 27,500 |
| July 06, 2026 | 3,970 | 3,960 | 3,960 | 4,000 | 3,935 | 18,000 |
| July 03, 2026 | 3,925 | 3,935 | 3,935 | 3,960 | 3,925 | 26,200 |
| July 02, 2026 | 3,940 | 3,915 | 3,915 | 3,950 | 3,895 | 16,100 |
| July 01, 2026 | 3,840 | 3,880 | 3,880 | 3,915 | 3,840 | 25,700 |
| June 30, 2026 | 3,900 | 3,845 | 3,845 | 3,900 | 3,840 | 17,000 |
| June 29, 2026 | 3,850 | 3,880 | 3,880 | 3,895 | 3,835 | 30,800 |
| June 26, 2026 | 3,820 | 3,850 | 3,850 | 3,850 | 3,780 | 18,400 |
| June 25, 2026 | 3,865 | 3,820 | 3,820 | 3,865 | 3,800 | 24,900 |
| June 24, 2026 | 3,800 | 3,825 | 3,825 | 3,835 | 3,765 | 23,500 |
| June 23, 2026 | 3,840 | 3,800 | 3,800 | 3,860 | 3,800 | 22,400 |
| June 22, 2026 | 3,800 | 3,835 | 3,835 | 3,850 | 3,775 | 31,300 |
| June 19, 2026 | 3,825 | 3,805 | 3,805 | 3,865 | 3,805 | 30,900 |
| June 18, 2026 | 3,900 | 3,855 | 3,855 | 3,900 | 3,810 | 29,800 |
| June 17, 2026 | 3,900 | 3,870 | 3,870 | 3,950 | 3,870 | 30,800 |
| June 16, 2026 | 3,940 | 3,905 | 3,905 | 3,940 | 3,880 | 19,100 |
| June 15, 2026 | 3,920 | 3,950 | 3,950 | 3,995 | 3,915 | 20,000 |
| June 12, 2026 | 3,925 | 3,910 | 3,910 | 3,950 | 3,890 | 26,600 |
| June 11, 2026 | 3,925 | 3,880 | 3,880 | 3,925 | 3,820 | 15,800 |
| June 10, 2026 | 3,910 | 3,905 | 3,905 | 3,950 | 3,885 | 31,100 |
| June 09, 2026 | 3,890 | 3,965 | 3,965 | 4,000 | 3,890 | 49,900 |
| June 08, 2026 | 3,800 | 3,820 | 3,820 | 3,850 | 3,785 | 30,100 |
| June 05, 2026 | 3,875 | 3,880 | 3,880 | 3,920 | 3,850 | 19,800 |
| June 04, 2026 | 3,950 | 3,880 | 3,880 | 3,975 | 3,880 | 21,000 |
| June 03, 2026 | 3,905 | 4,010 | 4,010 | 4,010 | 3,870 | 27,000 |
| June 02, 2026 | 3,930 | 3,900 | 3,900 | 3,945 | 3,870 | 29,600 |
| June 01, 2026 | 4,075 | 3,995 | 3,995 | 4,075 | 3,975 | 30,400 |
| May 29, 2026 | 4,085 | 4,100 | 4,100 | 4,165 | 4,075 | 18,200 |
| May 28, 2026 | 4,070 | 4,080 | 4,080 | 4,105 | 4,040 | 25,700 |
| May 27, 2026 | 4,110 | 4,100 | 4,100 | 4,110 | 4,055 | 24,900 |
| May 26, 2026 | 4,160 | 4,135 | 4,135 | 4,160 | 4,085 | 20,100 |
| May 25, 2026 | 4,110 | 4,155 | 4,155 | 4,180 | 4,110 | 29,600 |
| May 22, 2026 | 4,160 | 4,105 | 4,105 | 4,160 | 4,055 | 25,500 |
| May 21, 2026 | 4,170 | 4,155 | 4,155 | 4,215 | 4,130 | 24,200 |
| May 20, 2026 | 4,120 | 4,155 | 4,155 | 4,155 | 4,050 | 33,000 |
| May 19, 2026 | 4,185 | 4,155 | 4,155 | 4,210 | 4,115 | 29,100 |
| May 18, 2026 | 4,305 | 4,185 | 4,185 | 4,345 | 4,155 | 35,600 |
| May 15, 2026 | 4,320 | 4,290 | 4,290 | 4,345 | 4,255 | 38,000 |
| May 14, 2026 | 4,405 | 4,250 | 4,250 | 4,405 | 4,250 | 31,400 |
| May 13, 2026 | 4,350 | 4,405 | 4,405 | 4,465 | 4,350 | 40,100 |
| May 12, 2026 | 4,315 | 4,380 | 4,380 | 4,410 | 4,315 | 51,200 |
| May 11, 2026 | 4,205 | 4,280 | 4,280 | 4,315 | 4,170 | 36,800 |
| May 08, 2026 | 4,200 | 4,235 | 4,235 | 4,260 | 4,165 | 35,500 |
| May 07, 2026 | 4,245 | 4,270 | 4,270 | 4,305 | 4,150 | 54,500 |
AD
