Chubu Shiryo Co., Ltd. (TYO:2053)
Japan · Delayed Price · Currency is JPY 1,790.00
+35.00 (1.99%)
Apr 1, 2026, 3:30 PM JST
Chubu Shiryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,780.00 | 1,787.00 | 1,769.00 | 1,786.00 | - | 1.77% | 34,200 |
| Mar 31, 2026 | 1,755.00 | 1,772.00 | 1,741.00 | 1,755.00 | 1,755.00 | -0.51% | 66,200 |
| Mar 30, 2026 | 1,736.00 | 1,774.00 | 1,721.00 | 1,764.00 | 1,764.00 | -1.56% | 104,300 |
| Mar 27, 2026 | 1,788.00 | 1,805.00 | 1,784.00 | 1,792.00 | 1,762.00 | 0.11% | 109,600 |
| Mar 26, 2026 | 1,798.00 | 1,798.00 | 1,770.00 | 1,790.00 | 1,760.03 | -0.11% | 80,700 |
| Mar 25, 2026 | 1,784.00 | 1,803.00 | 1,784.00 | 1,792.00 | 1,762.00 | 2.22% | 53,600 |
| Mar 24, 2026 | 1,752.00 | 1,770.00 | 1,739.00 | 1,753.00 | 1,723.65 | 2.16% | 53,200 |
| Mar 23, 2026 | 1,752.00 | 1,752.00 | 1,707.00 | 1,716.00 | 1,687.27 | -2.83% | 63,500 |
| Mar 19, 2026 | 1,801.00 | 1,817.00 | 1,766.00 | 1,766.00 | 1,736.44 | -3.23% | 66,900 |
| Mar 18, 2026 | 1,804.00 | 1,831.00 | 1,803.00 | 1,825.00 | 1,794.45 | 1.73% | 33,500 |
| Mar 17, 2026 | 1,804.00 | 1,816.00 | 1,793.00 | 1,794.00 | 1,763.97 | 0.17% | 39,300 |
| Mar 16, 2026 | 1,780.00 | 1,812.00 | 1,777.00 | 1,791.00 | 1,761.02 | 0.22% | 43,400 |
| Mar 13, 2026 | 1,784.00 | 1,805.00 | 1,780.00 | 1,787.00 | 1,757.08 | -0.83% | 53,600 |
| Mar 12, 2026 | 1,840.00 | 1,844.00 | 1,802.00 | 1,802.00 | 1,771.83 | -3.38% | 53,200 |
| Mar 11, 2026 | 1,855.00 | 1,884.00 | 1,855.00 | 1,865.00 | 1,833.78 | 0.54% | 36,300 |
| Mar 10, 2026 | 1,862.00 | 1,862.00 | 1,829.00 | 1,855.00 | 1,823.95 | 1.64% | 59,000 |
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,778.00 | 1,825.00 | 1,794.45 | -1.83% | 127,000 |
| Mar 6, 2026 | 1,844.00 | 1,876.00 | 1,831.00 | 1,859.00 | 1,827.88 | -0.80% | 49,500 |
| Mar 5, 2026 | 1,888.00 | 1,900.00 | 1,853.00 | 1,874.00 | 1,842.63 | 2.07% | 63,100 |
| Mar 4, 2026 | 1,884.00 | 1,904.00 | 1,805.00 | 1,836.00 | 1,805.26 | -4.42% | 131,900 |
| Mar 3, 2026 | 1,976.00 | 1,976.00 | 1,914.00 | 1,921.00 | 1,888.84 | -2.54% | 86,300 |
| Mar 2, 2026 | 1,947.00 | 1,980.00 | 1,906.00 | 1,971.00 | 1,938.00 | -0.81% | 81,900 |
| Feb 27, 2026 | 1,950.00 | 1,987.00 | 1,941.00 | 1,987.00 | 1,953.74 | 3.11% | 78,400 |
| Feb 26, 2026 | 1,921.00 | 1,943.00 | 1,916.00 | 1,927.00 | 1,894.74 | 0.31% | 83,700 |
| Feb 25, 2026 | 1,949.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,888.84 | -1.44% | 79,300 |
| Feb 24, 2026 | 1,943.00 | 1,957.00 | 1,923.00 | 1,949.00 | 1,916.37 | 0.83% | 72,900 |
| Feb 20, 2026 | 1,984.00 | 1,984.00 | 1,920.00 | 1,933.00 | 1,900.64 | -1.02% | 48,900 |
| Feb 19, 2026 | 1,935.00 | 1,953.00 | 1,909.00 | 1,953.00 | 1,920.30 | 0.93% | 88,100 |
| Feb 18, 2026 | 1,951.00 | 1,951.00 | 1,924.00 | 1,935.00 | 1,902.61 | 0.21% | 45,700 |
| Feb 17, 2026 | 1,945.00 | 1,945.00 | 1,912.00 | 1,931.00 | 1,898.67 | -0.21% | 102,700 |
| Feb 16, 2026 | 1,922.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,902.61 | 1.04% | 66,800 |
| Feb 13, 2026 | 1,967.00 | 1,972.00 | 1,902.00 | 1,915.00 | 1,882.94 | -3.14% | 76,400 |
| Feb 12, 2026 | 1,953.00 | 1,998.00 | 1,943.00 | 1,977.00 | 1,943.90 | 1.28% | 76,100 |
| Feb 10, 2026 | 1,937.00 | 1,976.00 | 1,927.00 | 1,952.00 | 1,919.32 | 1.04% | 77,800 |
| Feb 9, 2026 | 1,925.00 | 1,937.00 | 1,908.00 | 1,932.00 | 1,899.66 | 2.11% | 82,900 |
| Feb 6, 2026 | 1,898.00 | 1,912.00 | 1,881.00 | 1,892.00 | 1,860.33 | -0.37% | 63,200 |
| Feb 5, 2026 | 1,900.00 | 1,913.00 | 1,892.00 | 1,899.00 | 1,867.21 | 1.23% | 61,200 |
| Feb 4, 2026 | 1,843.00 | 1,883.00 | 1,840.00 | 1,876.00 | 1,844.59 | 2.46% | 115,000 |
| Feb 3, 2026 | 1,821.00 | 1,835.00 | 1,800.00 | 1,831.00 | 1,800.35 | 1.10% | 94,400 |
| Feb 2, 2026 | 1,822.00 | 1,853.00 | 1,806.00 | 1,811.00 | 1,780.68 | 0.39% | 138,900 |
| Jan 30, 2026 | 1,722.00 | 1,848.00 | 1,701.00 | 1,804.00 | 1,773.80 | 4.94% | 205,300 |
| Jan 29, 2026 | 1,743.00 | 1,743.00 | 1,718.00 | 1,719.00 | 1,690.22 | -1.55% | 91,300 |
| Jan 28, 2026 | 1,742.00 | 1,753.00 | 1,732.00 | 1,746.00 | 1,716.77 | - | 59,200 |
| Jan 27, 2026 | 1,769.00 | 1,780.00 | 1,746.00 | 1,746.00 | 1,716.77 | -2.08% | 61,200 |
| Jan 26, 2026 | 1,760.00 | 1,785.00 | 1,750.00 | 1,783.00 | 1,753.15 | 0.85% | 86,900 |
| Jan 23, 2026 | 1,778.00 | 1,795.00 | 1,768.00 | 1,768.00 | 1,738.40 | -0.56% | 37,900 |
| Jan 22, 2026 | 1,758.00 | 1,792.00 | 1,758.00 | 1,778.00 | 1,748.23 | 1.14% | 39,000 |
| Jan 21, 2026 | 1,778.00 | 1,780.00 | 1,743.00 | 1,758.00 | 1,728.57 | -1.79% | 102,800 |
| Jan 20, 2026 | 1,794.00 | 1,800.00 | 1,781.00 | 1,790.00 | 1,760.03 | -0.22% | 40,700 |
| Jan 19, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,794.00 | 1,763.97 | 0.73% | 44,300 |