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 ¥3,768.84 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,617.6, while ¥1000 invested 1 year ago would be worth ¥1,045.83. This corresponds to total returns of 276.88%, 161.76%, 4.58%, respectively, with annualized returns of 14.18%, 21.23%, 4.58%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,125 | 4,115 | 4,115 | 4,135 | 4,110 | 21,900 |
| September 30, 2026 | 4,150 | 4,155 | 4,155 | 4,170 | 4,125 | 17,700 |
| September 29, 2026 | 4,130 | 4,130 | 4,130 | 4,160 | 4,095 | 31,600 |
| September 28, 2026 | 4,285 | 4,240 | 4,240 | 4,290 | 4,225 | 32,800 |
| September 25, 2026 | 4,245 | 4,250 | 4,250 | 4,260 | 4,205 | 28,100 |
| September 24, 2026 | 4,280 | 4,245 | 4,245 | 4,280 | 4,225 | 28,500 |
| September 18, 2026 | 4,295 | 4,250 | 4,250 | 4,295 | 4,250 | 37,000 |
| September 17, 2026 | 4,235 | 4,295 | 4,295 | 4,295 | 4,235 | 31,700 |
| September 16, 2026 | 4,195 | 4,235 | 4,235 | 4,250 | 4,195 | 12,900 |
| September 15, 2026 | 4,230 | 4,205 | 4,205 | 4,230 | 4,190 | 19,600 |
| September 11, 2026 | 4,130 | 4,205 | 4,205 | 4,210 | 4,110 | 40,400 |
| September 10, 2026 | 4,155 | 4,155 | 4,155 | 4,180 | 4,135 | 19,600 |
| September 09, 2026 | 4,130 | 4,185 | 4,185 | 4,185 | 4,120 | 32,200 |
| September 08, 2026 | 4,235 | 4,130 | 4,130 | 4,245 | 4,110 | 31,600 |
| September 07, 2026 | 4,335 | 4,270 | 4,270 | 4,360 | 4,270 | 23,900 |
| September 04, 2026 | 4,345 | 4,340 | 4,340 | 4,365 | 4,300 | 44,400 |
| September 03, 2026 | 4,230 | 4,340 | 4,340 | 4,395 | 4,230 | 65,300 |
| September 02, 2026 | 4,270 | 4,245 | 4,245 | 4,280 | 4,225 | 43,200 |
| September 01, 2026 | 4,270 | 4,320 | 4,320 | 4,320 | 4,270 | 43,600 |
| August 31, 2026 | 4,230 | 4,270 | 4,270 | 4,270 | 4,175 | 43,600 |
| August 28, 2026 | 4,255 | 4,255 | 4,255 | 4,290 | 4,225 | 42,900 |
| August 27, 2026 | 4,270 | 4,275 | 4,275 | 4,295 | 4,250 | 30,300 |
| August 26, 2026 | 4,375 | 4,305 | 4,305 | 4,390 | 4,280 | 50,000 |
| August 25, 2026 | 4,355 | 4,355 | 4,355 | 4,415 | 4,335 | 60,000 |
| August 24, 2026 | 4,270 | 4,355 | 4,355 | 4,355 | 4,245 | 83,500 |
| August 21, 2026 | 4,185 | 4,260 | 4,260 | 4,290 | 4,175 | 104,500 |
| August 20, 2026 | 4,155 | 4,185 | 4,185 | 4,195 | 4,120 | 63,900 |
| August 19, 2026 | 4,095 | 4,185 | 4,185 | 4,215 | 4,045 | 122,500 |
| August 18, 2026 | 4,130 | 4,145 | 4,145 | 4,195 | 4,125 | 47,200 |
| August 17, 2026 | 4,155 | 4,145 | 4,145 | 4,190 | 4,125 | 47,300 |
| August 14, 2026 | 4,115 | 4,155 | 4,155 | 4,175 | 4,110 | 36,100 |
| August 13, 2026 | 4,120 | 4,140 | 4,140 | 4,160 | 4,100 | 37,300 |
| August 12, 2026 | 4,105 | 4,140 | 4,140 | 4,145 | 4,070 | 51,200 |
| August 10, 2026 | 4,080 | 4,105 | 4,105 | 4,150 | 4,030 | 51,800 |
| August 07, 2026 | 4,010 | 4,080 | 4,080 | 4,085 | 4,010 | 40,400 |
| August 06, 2026 | 3,930 | 4,010 | 4,010 | 4,015 | 3,930 | 34,000 |
| August 05, 2026 | 3,935 | 3,965 | 3,965 | 3,970 | 3,930 | 28,300 |
| August 04, 2026 | 3,900 | 3,905 | 3,905 | 3,955 | 3,900 | 41,800 |
| August 03, 2026 | 3,900 | 3,875 | 3,875 | 3,905 | 3,825 | 47,400 |
| 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 |
AD
