Chubu Shiryo Co., Ltd. (TYO:2053)
Japan · Delayed Price · Currency is JPY 2,000.00
-23.00 (-1.14%)
Oct 16, 2026, 3:30 PM JST
Chubu Shiryo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,999.00 | 2,015.00 | 1,980.00 | 2,000.00 | 2,000.00 | -1.14% | 80,200 |
| Oct 15, 2026 | 1,950.00 | 2,023.00 | 1,945.00 | 2,023.00 | 2,023.00 | 3.48% | 152,800 |
| Oct 14, 2026 | 1,957.00 | 1,963.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.10% | 50,300 |
| Oct 13, 2026 | 1,951.00 | 1,971.00 | 1,951.00 | 1,953.00 | 1,953.00 | 0.62% | 51,100 |
| Oct 9, 2026 | 1,920.00 | 1,950.00 | 1,910.00 | 1,941.00 | 1,941.00 | 1.62% | 98,300 |
| Oct 8, 2026 | 1,900.00 | 1,915.00 | 1,878.00 | 1,910.00 | 1,910.00 | -0.21% | 68,400 |
| Oct 7, 2026 | 1,920.00 | 1,930.00 | 1,904.00 | 1,914.00 | 1,914.00 | -1.54% | 86,200 |
| Oct 6, 2026 | 1,940.00 | 1,970.00 | 1,935.00 | 1,944.00 | 1,944.00 | 0.31% | 64,100 |
| Oct 5, 2026 | 1,900.00 | 1,938.00 | 1,882.00 | 1,938.00 | 1,938.00 | 1.89% | 106,600 |
| Oct 2, 2026 | 1,939.00 | 1,939.00 | 1,902.00 | 1,902.00 | 1,902.00 | -2.26% | 74,100 |
| Oct 1, 2026 | 1,950.00 | 1,961.00 | 1,925.00 | 1,946.00 | 1,946.00 | -1.02% | 83,200 |
| Sep 30, 2026 | 1,977.00 | 1,980.00 | 1,940.00 | 1,966.00 | 1,966.00 | -1.01% | 98,800 |
| Sep 29, 2026 | 2,012.00 | 2,015.00 | 1,976.00 | 1,986.00 | 1,986.00 | -1.44% | 156,500 |
| Sep 28, 2026 | 2,070.00 | 2,077.00 | 2,038.00 | 2,053.00 | 2,015.00 | -0.29% | 417,700 |
| Sep 25, 2026 | 2,038.00 | 2,082.00 | 2,018.00 | 2,059.00 | 2,020.89 | 1.83% | 197,800 |
| Sep 24, 2026 | 2,043.00 | 2,053.00 | 2,014.00 | 2,022.00 | 1,984.57 | -1.75% | 199,800 |
| Sep 18, 2026 | 2,078.00 | 2,079.00 | 2,048.00 | 2,058.00 | 2,019.91 | -0.96% | 83,300 |
| Sep 17, 2026 | 2,060.00 | 2,093.00 | 2,060.00 | 2,078.00 | 2,039.54 | 0.68% | 67,700 |
| Sep 16, 2026 | 2,051.00 | 2,093.00 | 2,051.00 | 2,064.00 | 2,025.80 | 0.63% | 77,800 |
| Sep 15, 2026 | 2,057.00 | 2,064.00 | 2,041.00 | 2,051.00 | 2,013.04 | -0.29% | 54,700 |
| Sep 14, 2026 | 2,021.00 | 2,061.00 | 2,019.00 | 2,057.00 | 2,018.93 | 2.34% | 70,100 |
| Sep 11, 2026 | 1,973.00 | 2,012.00 | 1,967.00 | 2,010.00 | 1,972.80 | 0.40% | 79,300 |
| Sep 10, 2026 | 1,992.00 | 2,004.00 | 1,978.00 | 2,002.00 | 1,964.94 | -0.15% | 59,600 |
| Sep 9, 2026 | 1,995.00 | 2,018.00 | 1,990.00 | 2,005.00 | 1,967.89 | 0.20% | 66,600 |
| Sep 8, 2026 | 1,991.00 | 2,020.00 | 1,990.00 | 2,001.00 | 1,963.96 | 0.15% | 40,900 |
| Sep 7, 2026 | 2,006.00 | 2,022.00 | 1,993.00 | 1,998.00 | 1,961.02 | -0.70% | 37,900 |
| Sep 4, 2026 | 2,003.00 | 2,016.00 | 1,989.00 | 2,012.00 | 1,974.76 | -0.15% | 46,000 |
| Sep 3, 2026 | 2,025.00 | 2,025.00 | 2,000.00 | 2,015.00 | 1,977.70 | -0.49% | 55,200 |
| Sep 2, 2026 | 2,034.00 | 2,059.00 | 2,015.00 | 2,025.00 | 1,987.52 | -1.32% | 87,400 |
| Sep 1, 2026 | 2,003.00 | 2,058.00 | 2,001.00 | 2,052.00 | 2,014.02 | 1.89% | 63,900 |
| Aug 31, 2026 | 1,996.00 | 2,019.00 | 1,988.00 | 2,014.00 | 1,976.72 | 0.60% | 61,500 |
| Aug 28, 2026 | 1,996.00 | 2,006.00 | 1,977.00 | 2,002.00 | 1,964.94 | -0.20% | 54,100 |
| Aug 27, 2026 | 2,020.00 | 2,033.00 | 1,994.00 | 2,006.00 | 1,968.87 | -1.08% | 49,000 |
| Aug 26, 2026 | 2,021.00 | 2,044.00 | 2,021.00 | 2,028.00 | 1,990.46 | -0.20% | 39,900 |
| Aug 25, 2026 | 2,055.00 | 2,058.00 | 2,024.00 | 2,032.00 | 1,994.39 | -0.05% | 42,700 |
| Aug 24, 2026 | 2,036.00 | 2,053.00 | 2,026.00 | 2,033.00 | 1,995.37 | 0.10% | 59,500 |
| Aug 21, 2026 | 2,047.00 | 2,048.00 | 2,023.00 | 2,031.00 | 1,993.41 | -0.15% | 50,700 |
| Aug 20, 2026 | 2,005.00 | 2,039.00 | 2,005.00 | 2,034.00 | 1,996.35 | 1.45% | 52,200 |
| Aug 19, 2026 | 2,012.00 | 2,012.00 | 1,979.00 | 2,005.00 | 1,967.89 | -0.35% | 50,700 |
| Aug 18, 2026 | 1,982.00 | 2,015.00 | 1,971.00 | 2,012.00 | 1,974.76 | 1.51% | 64,300 |
| Aug 17, 2026 | 2,002.00 | 2,019.00 | 1,979.00 | 1,982.00 | 1,945.31 | -0.75% | 85,100 |
| Aug 14, 2026 | 1,953.00 | 2,004.00 | 1,946.00 | 1,997.00 | 1,960.04 | 2.25% | 84,700 |
| Aug 13, 2026 | 1,945.00 | 1,958.00 | 1,935.00 | 1,953.00 | 1,916.85 | 1.14% | 47,300 |
| Aug 12, 2026 | 1,941.00 | 1,941.00 | 1,912.00 | 1,931.00 | 1,895.26 | 0.78% | 44,100 |
| Aug 10, 2026 | 1,911.00 | 1,924.00 | 1,890.00 | 1,916.00 | 1,880.54 | 0.95% | 61,700 |
| Aug 7, 2026 | 1,894.00 | 1,914.00 | 1,890.00 | 1,898.00 | 1,862.87 | 0.21% | 50,800 |
| Aug 6, 2026 | 1,893.00 | 1,906.00 | 1,872.00 | 1,894.00 | 1,858.94 | 1.23% | 67,800 |
| Aug 5, 2026 | 1,876.00 | 1,888.00 | 1,863.00 | 1,871.00 | 1,836.37 | -0.48% | 59,400 |
| Aug 4, 2026 | 1,887.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,845.20 | -1.73% | 64,800 |
| Aug 3, 2026 | 1,891.00 | 1,920.00 | 1,880.00 | 1,913.00 | 1,877.59 | 1.16% | 108,700 |