Tokyo - Delayed Quote JPY

Chudenko Corporation (1941.T)

3,355.00
+15.00
+(0.45%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,350.003,395.003,345.003,355.003,355.0065,400
May 22, 20253,420.003,430.003,325.003,340.003,340.0081,400
May 21, 20253,380.003,420.003,375.003,415.003,415.0080,200
May 20, 20253,420.003,425.003,345.003,370.003,370.0074,600
May 19, 20253,310.003,410.003,310.003,410.003,410.00137,700
May 16, 20253,275.003,295.003,235.003,265.003,265.0079,300
May 15, 20253,255.003,275.003,210.003,250.003,250.0066,300
May 14, 20253,320.003,320.003,220.003,265.003,265.0066,100
May 13, 20253,430.003,430.003,300.003,320.003,320.00110,300
May 12, 20253,435.003,470.003,405.003,425.003,425.0087,600
May 9, 20253,435.003,470.003,435.003,435.003,435.0055,300
May 8, 20253,425.003,430.003,385.003,425.003,425.0087,500
May 7, 20253,380.003,455.003,375.003,440.003,440.0073,700
May 2, 20253,370.003,380.003,320.003,360.003,360.0082,700
May 1, 20253,465.003,465.003,355.003,365.003,365.0099,000
Apr 30, 20253,480.003,555.003,420.003,505.003,505.00261,400
Apr 28, 20253,450.003,605.003,425.003,480.003,480.00299,800
Apr 25, 20253,420.003,420.003,380.003,395.003,395.0049,600
Apr 24, 20253,435.003,445.003,370.003,395.003,395.0047,900
Apr 23, 20253,450.003,470.003,420.003,435.003,435.0076,300
Apr 22, 20253,415.003,465.003,410.003,450.003,450.0055,800
Apr 21, 20253,430.003,485.003,420.003,450.003,450.0064,600
Apr 18, 20253,340.003,425.003,320.003,425.003,425.0095,600
Apr 17, 20253,330.003,335.003,290.003,305.003,305.0041,700
Apr 16, 20253,300.003,345.003,290.003,330.003,330.0068,700
Apr 15, 20253,295.003,305.003,275.003,280.003,280.0048,500
Apr 14, 20253,295.003,335.003,290.003,295.003,295.0056,700
Apr 11, 20253,230.003,300.003,170.003,280.003,280.0078,600
Apr 10, 20253,255.003,285.003,190.003,255.003,255.00115,400
Apr 9, 20253,135.003,145.003,045.003,115.003,115.00104,600
Apr 8, 20253,070.003,165.003,055.003,135.003,135.0099,000
Apr 7, 20252,895.003,065.002,882.003,000.003,000.00133,100
Apr 4, 20253,165.003,200.003,125.003,155.003,155.0095,600
Apr 3, 20253,205.003,250.003,185.003,235.003,235.0079,600
Apr 2, 20253,305.003,310.003,240.003,275.003,275.0082,500
Apr 1, 20253,325.003,390.003,305.003,305.003,305.00133,700
Mar 31, 20253,235.003,310.003,190.003,295.003,295.00111,000
Mar 28, 2025 60 Dividend
Mar 28, 20253,225.003,265.003,225.003,265.003,265.0094,400
Mar 27, 20253,280.003,325.003,265.003,320.003,260.0066,800
Mar 26, 20253,305.003,335.003,280.003,310.003,250.1849,300
Mar 25, 20253,290.003,295.003,265.003,275.003,215.8149,500
Mar 24, 20253,295.003,300.003,245.003,270.003,210.9060,800
Mar 21, 20253,295.003,315.003,290.003,295.003,235.4539,200
Mar 19, 20253,255.003,305.003,255.003,295.003,235.4522,200
Mar 18, 20253,255.003,295.003,255.003,270.003,210.9038,500
Mar 17, 20253,230.003,270.003,225.003,255.003,196.1758,100
Mar 14, 20253,205.003,235.003,205.003,210.003,151.9963,200
Mar 13, 20253,160.003,230.003,160.003,205.003,147.0852,500
Mar 12, 20253,120.003,165.003,115.003,165.003,107.8047,700
Mar 11, 20253,165.003,175.003,115.003,120.003,063.6148,100
Mar 10, 20253,240.003,250.003,180.003,190.003,132.3528,200
Mar 7, 20253,185.003,240.003,165.003,230.003,171.6349,000
Mar 6, 20253,200.003,240.003,195.003,235.003,176.5453,400
Mar 5, 20253,180.003,200.003,170.003,190.003,132.3541,300
Mar 4, 20253,170.003,175.003,125.003,150.003,093.0759,600
Mar 3, 20253,175.003,195.003,165.003,185.003,127.4434,900
Feb 28, 20253,155.003,155.003,110.003,130.003,073.4347,600
Feb 27, 20253,135.003,155.003,130.003,155.003,097.9827,600
Feb 26, 20253,140.003,160.003,090.003,120.003,063.6174,300
Feb 25, 20253,195.003,200.003,135.003,170.003,112.7163,500
Feb 21, 20253,210.003,235.003,160.003,210.003,151.9994,800
Feb 20, 20253,265.003,270.003,200.003,215.003,156.9063,000
Feb 19, 20253,295.003,310.003,265.003,265.003,205.9940,200
Feb 18, 20253,315.003,315.003,290.003,315.003,255.0928,700
Feb 17, 20253,310.003,340.003,295.003,315.003,255.0949,900
Feb 14, 20253,345.003,345.003,280.003,315.003,255.0951,400
Feb 13, 20253,325.003,340.003,310.003,330.003,269.8238,100
Feb 12, 20253,310.003,315.003,265.003,280.003,220.7235,700
Feb 10, 20253,320.003,325.003,265.003,280.003,220.7252,600
Feb 7, 20253,350.003,350.003,315.003,320.003,260.0031,500
Feb 6, 20253,295.003,345.003,295.003,310.003,250.1865,100
Feb 5, 20253,305.003,315.003,250.003,250.003,191.2694,200
Feb 4, 20253,320.003,415.003,295.003,305.003,245.27155,100
Feb 3, 20253,200.003,360.003,200.003,335.003,274.73208,500
Jan 31, 20253,200.003,375.003,170.003,235.003,176.54262,100
Jan 30, 20253,105.003,160.003,105.003,150.003,093.0762,600
Jan 29, 20253,110.003,125.003,085.003,120.003,063.6154,000
Jan 28, 20253,095.003,115.003,075.003,090.003,034.1670,900
Jan 27, 20253,130.003,130.003,090.003,095.003,039.0743,800
Jan 24, 20253,120.003,125.003,090.003,090.003,034.1643,200
Jan 23, 20253,100.003,105.003,080.003,085.003,029.2542,700
Jan 22, 20253,120.003,125.003,090.003,095.003,039.0732,800
Jan 21, 20253,115.003,130.003,085.003,085.003,029.2522,500
Jan 20, 20253,100.003,130.003,095.003,110.003,053.8040,300
Jan 17, 20253,085.003,090.003,050.003,090.003,034.1648,900
Jan 16, 20253,095.003,125.003,090.003,105.003,048.8949,700
Jan 15, 20253,110.003,125.003,085.003,120.003,063.6146,300
Jan 14, 20253,150.003,180.003,105.003,120.003,063.6168,000
Jan 10, 20253,185.003,195.003,155.003,155.003,097.9839,800
Jan 9, 20253,220.003,230.003,185.003,185.003,127.4448,100
Jan 8, 20253,230.003,245.003,210.003,230.003,171.6340,000
Jan 7, 20253,295.003,295.003,230.003,240.003,181.4582,400
Jan 6, 20253,370.003,370.003,265.003,265.003,205.9971,000
Dec 30, 20243,345.003,385.003,335.003,350.003,289.4641,200
Dec 27, 20243,350.003,350.003,305.003,330.003,269.8246,400
Dec 26, 20243,295.003,300.003,265.003,300.003,240.3650,000
Dec 25, 20243,270.003,290.003,255.003,285.003,225.6332,600
Dec 24, 20243,275.003,290.003,245.003,275.003,215.8149,800
Dec 23, 20243,270.003,295.003,260.003,275.003,215.8155,700
Dec 20, 20243,300.003,300.003,260.003,260.003,201.0874,800
Dec 19, 20243,255.003,310.003,255.003,300.003,240.3629,000
Dec 18, 20243,315.003,315.003,285.003,290.003,230.5424,400
Dec 17, 20243,340.003,355.003,310.003,315.003,255.0944,400
Dec 16, 20243,380.003,380.003,340.003,340.003,279.6424,500
Dec 13, 20243,350.003,380.003,345.003,380.003,318.9243,600
Dec 12, 20243,385.003,430.003,350.003,385.003,323.8365,400
Dec 11, 20243,365.003,365.003,335.003,360.003,299.2829,700
Dec 10, 20243,395.003,415.003,350.003,360.003,299.2868,000
Dec 9, 20243,320.003,360.003,320.003,350.003,289.4652,900
Dec 6, 20243,325.003,325.003,295.003,310.003,250.1830,000
Dec 5, 20243,310.003,335.003,305.003,325.003,264.9147,100
Dec 4, 20243,395.003,395.003,280.003,285.003,225.6371,700
Dec 3, 20243,350.003,390.003,335.003,370.003,309.1053,700
Dec 2, 20243,350.003,380.003,330.003,370.003,309.1038,800
Nov 29, 20243,405.003,405.003,360.003,365.003,304.1936,100
Nov 28, 20243,345.003,385.003,335.003,380.003,318.9245,500
Nov 27, 20243,325.003,350.003,305.003,335.003,274.7346,500
Nov 26, 20243,365.003,395.003,305.003,335.003,274.7341,300
Nov 25, 20243,430.003,445.003,365.003,365.003,304.1946,200
Nov 22, 20243,400.003,420.003,390.003,400.003,338.5522,300
Nov 21, 20243,430.003,440.003,400.003,400.003,338.5528,700
Nov 20, 20243,440.003,475.003,425.003,435.003,372.9226,300
Nov 19, 20243,460.003,500.003,460.003,470.003,407.2939,000
Nov 18, 20243,440.003,470.003,440.003,450.003,387.6522,800
Nov 15, 20243,470.003,480.003,440.003,440.003,377.8321,800
Nov 14, 20243,490.003,495.003,460.003,465.003,402.3834,700
Nov 13, 20243,425.003,490.003,425.003,480.003,417.1140,700
Nov 12, 20243,480.003,495.003,440.003,450.003,387.6539,700
Nov 11, 20243,440.003,490.003,435.003,475.003,412.2028,700
Nov 8, 20243,475.003,485.003,410.003,440.003,377.8341,400
Nov 7, 20243,430.003,470.003,410.003,450.003,387.6569,000
Nov 6, 20243,345.003,435.003,340.003,400.003,338.5555,200
Nov 5, 20243,370.003,405.003,320.003,375.003,314.0159,400
Nov 1, 20243,390.003,530.003,370.003,385.003,323.83265,500
Oct 31, 20243,210.003,225.003,170.003,215.003,156.9057,100
Oct 30, 20243,215.003,235.003,190.003,205.003,147.08111,700
Oct 29, 20243,155.003,190.003,135.003,160.003,102.8941,300
Oct 28, 20243,160.003,185.003,130.003,160.003,102.8945,200
Oct 25, 20243,180.003,190.003,130.003,150.003,093.0735,600
Oct 24, 20243,150.003,190.003,130.003,180.003,122.5354,800
Oct 23, 20243,245.003,245.003,170.003,180.003,122.5336,900
Oct 22, 20243,255.003,270.003,225.003,245.003,186.3630,400
Oct 21, 20243,300.003,300.003,250.003,255.003,196.1737,300
Oct 18, 20243,320.003,340.003,300.003,300.003,240.3620,500
Oct 17, 20243,345.003,345.003,320.003,320.003,260.0024,500
Oct 16, 20243,325.003,370.003,320.003,330.003,269.8230,800
Oct 15, 20243,315.003,380.003,310.003,365.003,304.1935,800
Oct 11, 20243,340.003,340.003,290.003,310.003,250.1830,100
Oct 10, 20243,405.003,405.003,310.003,330.003,269.8235,900
Oct 9, 20243,405.003,440.003,385.003,405.003,343.4631,900
Oct 8, 20243,330.003,425.003,330.003,395.003,333.6431,000
Oct 7, 20243,380.003,385.003,350.003,370.003,309.1035,100
Oct 4, 20243,310.003,340.003,305.003,340.003,279.6436,900
Oct 3, 20243,345.003,365.003,300.003,300.003,240.3629,000
Oct 2, 20243,375.003,385.003,315.003,325.003,264.9158,400
Oct 1, 20243,360.003,390.003,340.003,360.003,299.2830,100
Sep 30, 20243,295.003,375.003,290.003,355.003,294.3759,200
Sep 27, 2024 60 Dividend
Sep 27, 20243,365.003,410.003,330.003,390.003,328.7356,400
Sep 26, 20243,345.003,395.003,320.003,390.003,269.8291,200
Sep 25, 20243,315.003,315.003,270.003,285.003,168.5445,400
Sep 24, 20243,350.003,360.003,305.003,310.003,192.6638,700
Sep 20, 20243,345.003,355.003,310.003,315.003,197.4837,800
Sep 19, 20243,340.003,350.003,320.003,325.003,207.1234,300
Sep 18, 20243,340.003,350.003,290.003,325.003,207.1237,800
Sep 17, 20243,340.003,350.003,305.003,330.003,211.9572,100
Sep 13, 20243,310.003,325.003,280.003,290.003,173.3644,500
Sep 12, 20243,310.003,380.003,300.003,310.003,192.6665,000
Sep 11, 20243,230.003,270.003,215.003,240.003,125.1443,700
Sep 10, 20243,295.003,310.003,215.003,235.003,120.3154,200
Sep 9, 20243,200.003,275.003,200.003,275.003,158.9056,400
Sep 6, 20243,225.003,280.003,225.003,270.003,154.0748,600
Sep 5, 20243,180.003,230.003,160.003,210.003,096.2033,200
Sep 4, 20243,220.003,245.003,210.003,235.003,120.3146,800
Sep 3, 20243,270.003,315.003,270.003,290.003,173.3646,900
Sep 2, 20243,250.003,250.003,210.003,250.003,134.7828,500
Aug 30, 20243,195.003,235.003,190.003,220.003,105.8538,400
Aug 29, 20243,185.003,215.003,160.003,190.003,076.9149,700
Aug 28, 20243,220.003,220.003,145.003,180.003,067.2633,600
Aug 27, 20243,165.003,195.003,135.003,180.003,067.2654,400
Aug 26, 20243,200.003,210.003,150.003,180.003,067.2637,900
Aug 23, 20243,175.003,225.003,165.003,195.003,081.7349,400
Aug 22, 20243,165.003,170.003,135.003,170.003,057.6222,000
Aug 21, 20243,155.003,195.003,155.003,165.003,052.8021,100
Aug 20, 20243,145.003,195.003,135.003,190.003,076.9132,800
Aug 19, 20243,185.003,210.003,135.003,145.003,033.5030,100
Aug 16, 20243,200.003,205.003,150.003,190.003,076.9138,600
Aug 15, 20243,145.003,160.003,120.003,150.003,038.3354,800
Aug 14, 20243,135.003,160.003,085.003,145.003,033.5069,600
Aug 13, 20243,050.003,115.003,050.003,110.002,999.7532,400
Aug 9, 20243,125.003,155.003,015.003,060.002,951.5288,800
Aug 8, 20243,010.003,115.003,010.003,055.002,946.7046,500
Aug 7, 20243,035.003,165.003,000.003,045.002,937.05111,500
Aug 6, 20242,863.003,135.002,850.003,035.002,927.40116,700
Aug 5, 20242,901.002,901.002,644.002,676.002,581.13131,800
Aug 2, 20243,145.003,150.003,050.003,060.002,951.52108,700
Aug 1, 20243,355.003,435.003,185.003,215.003,101.02124,900
Jul 31, 20243,400.003,530.003,360.003,520.003,395.21114,000
Jul 30, 20243,400.003,500.003,400.003,415.003,293.93112,400
Jul 29, 20243,300.003,380.003,300.003,380.003,260.1745,100
Jul 26, 20243,275.003,325.003,265.003,300.003,183.0144,000
Jul 25, 20243,225.003,270.003,215.003,245.003,129.9656,400
Jul 24, 20243,265.003,290.003,240.003,255.003,139.6030,000
Jul 23, 20243,275.003,305.003,265.003,290.003,173.3633,700
Jul 22, 20243,285.003,315.003,260.003,260.003,144.4333,800
Jul 19, 20243,310.003,335.003,280.003,310.003,192.6639,800
Jul 18, 20243,380.003,400.003,345.003,345.003,226.4158,800
Jul 17, 20243,380.003,415.003,380.003,410.003,289.1144,700
Jul 16, 20243,305.003,395.003,305.003,385.003,265.0084,200
Jul 12, 20243,280.003,325.003,270.003,280.003,163.7271,000
Jul 11, 20243,235.003,285.003,225.003,280.003,163.7273,300
Jul 10, 20243,160.003,210.003,145.003,210.003,096.2060,800
Jul 9, 20243,150.003,195.003,150.003,175.003,062.4449,200
Jul 8, 20243,185.003,185.003,130.003,130.003,019.0441,400
Jul 5, 20243,215.003,230.003,185.003,185.003,072.0925,500
Jul 4, 20243,240.003,240.003,180.003,235.003,120.3140,900
Jul 3, 20243,165.003,230.003,165.003,210.003,096.2055,100
Jul 2, 20243,190.003,190.003,125.003,155.003,043.1564,700
Jul 1, 20243,250.003,250.003,195.003,195.003,081.7331,300
Jun 28, 20243,225.003,235.003,195.003,220.003,105.8532,500
Jun 27, 20243,185.003,215.003,175.003,215.003,101.0237,100
Jun 26, 20243,190.003,200.003,160.003,185.003,072.0933,300
Jun 25, 20243,135.003,190.003,135.003,155.003,043.1544,000
Jun 24, 20243,135.003,155.003,115.003,130.003,019.0449,300
Jun 21, 20243,175.003,180.003,125.003,135.003,023.8672,700
Jun 20, 20243,180.003,190.003,115.003,160.003,047.9745,800
Jun 19, 20243,120.003,180.003,120.003,170.003,057.6231,000
Jun 18, 20243,110.003,145.003,110.003,120.003,009.3913,300
Jun 17, 20243,105.003,115.003,055.003,090.002,980.4542,700
Jun 14, 20243,065.003,165.003,060.003,145.003,033.5062,400
Jun 13, 20243,180.003,180.003,090.003,090.002,980.4536,400
Jun 12, 20243,125.003,180.003,125.003,155.003,043.1531,900
Jun 11, 20243,235.003,235.003,180.003,180.003,067.2633,700
Jun 10, 20243,130.003,245.003,120.003,225.003,110.6761,300
Jun 7, 20243,130.003,130.003,100.003,115.003,004.5720,300
Jun 6, 20243,150.003,150.003,115.003,130.003,019.0430,100
Jun 5, 20243,215.003,215.003,135.003,135.003,023.8632,900
Jun 4, 20243,275.003,280.003,205.003,220.003,105.8553,000
Jun 3, 20243,300.003,310.003,265.003,300.003,183.0138,000
May 31, 20243,230.003,280.003,215.003,280.003,163.7280,400
May 30, 20243,185.003,235.003,145.003,215.003,101.0267,900
May 29, 20243,240.003,265.003,200.003,205.003,091.3853,900
May 28, 20243,200.003,215.003,175.003,210.003,096.2047,300
May 27, 20243,195.003,195.003,150.003,185.003,072.0937,800
May 24, 20243,115.003,175.003,115.003,160.003,047.9734,500
May 23, 20243,155.003,170.003,110.003,145.003,033.5034,900

Related Tickers

1921.T Tomoe Corporation
1,299.00
-0.54%
 
1945.T Tokyo Energy & Systems Inc.
1,184.00
+0.85%
 
1960.T Sanyo Engineering & Construction Inc.
844.00
+3.05%
 
1926.T Raito Kogyo Co., Ltd.
2,778.00
+1.57%
 
1959.F KYUDENKO CORPORATION
4,960.00
-2.17%
 
1948.T The Kodensha Co., Ltd.
2,150.00
+0.56%
 
1946.T Toenec Corporation
1,127.00
+0.54%
 
1951.T EXEO Group, Inc.
1,816.00
+0.80%
 
1949.T Sumitomo Densetsu Co.,Ltd.
5,920.00
+2.25%
 
1938.T Nippon Rietec Co.,Ltd.
1,659.00
+0.67%