Chubu Shiryo Co., Ltd. (TYO:2053)
Japan · Delayed Price · Currency is JPY 1,930.00
+24.00 (1.26%)
Jul 17, 2026, 3:30 PM JST
Chubu Shiryo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,918.00 | 1,950.00 | 1,908.00 | 1,930.00 | 1,930.00 | 1.26% | 89,200 |
| Jul 16, 2026 | 1,897.00 | 1,919.00 | 1,893.00 | 1,906.00 | 1,906.00 | 0.11% | 33,200 |
| Jul 15, 2026 | 1,912.00 | 1,916.00 | 1,890.00 | 1,904.00 | 1,904.00 | 0.32% | 42,300 |
| Jul 14, 2026 | 1,909.00 | 1,910.00 | 1,895.00 | 1,898.00 | 1,898.00 | 0.64% | 38,800 |
| Jul 13, 2026 | 1,907.00 | 1,923.00 | 1,885.00 | 1,886.00 | 1,886.00 | -1.10% | 41,600 |
| Jul 10, 2026 | 1,914.00 | 1,921.00 | 1,903.00 | 1,907.00 | 1,907.00 | -0.47% | 47,300 |
| Jul 9, 2026 | 1,925.00 | 1,928.00 | 1,899.00 | 1,916.00 | 1,916.00 | -0.47% | 49,500 |
| Jul 8, 2026 | 1,919.00 | 1,931.00 | 1,907.00 | 1,925.00 | 1,925.00 | 1.48% | 56,600 |
| Jul 7, 2026 | 1,900.00 | 1,920.00 | 1,895.00 | 1,897.00 | 1,897.00 | 0.16% | 37,400 |
| Jul 6, 2026 | 1,900.00 | 1,918.00 | 1,884.00 | 1,894.00 | 1,894.00 | 0.16% | 45,800 |
| Jul 3, 2026 | 1,879.00 | 1,898.00 | 1,877.00 | 1,891.00 | 1,891.00 | 1.39% | 49,600 |
| Jul 2, 2026 | 1,870.00 | 1,890.00 | 1,857.00 | 1,865.00 | 1,865.00 | 1.47% | 63,900 |
| Jul 1, 2026 | 1,840.00 | 1,871.00 | 1,825.00 | 1,838.00 | 1,838.00 | -0.27% | 74,400 |
| Jun 30, 2026 | 1,841.00 | 1,854.00 | 1,821.00 | 1,843.00 | 1,843.00 | 0.11% | 75,000 |
| Jun 29, 2026 | 1,830.00 | 1,847.00 | 1,818.00 | 1,841.00 | 1,841.00 | 0.93% | 126,400 |
| Jun 26, 2026 | 1,867.00 | 1,871.00 | 1,816.00 | 1,824.00 | 1,824.00 | -1.99% | 48,500 |
| Jun 25, 2026 | 1,862.00 | 1,883.00 | 1,846.00 | 1,861.00 | 1,861.00 | 1.20% | 91,000 |
| Jun 24, 2026 | 1,830.00 | 1,853.00 | 1,818.00 | 1,839.00 | 1,839.00 | 0.77% | 51,400 |
| Jun 23, 2026 | 1,832.00 | 1,845.00 | 1,821.00 | 1,825.00 | 1,825.00 | 0.05% | 70,500 |
| Jun 22, 2026 | 1,822.00 | 1,834.00 | 1,808.00 | 1,824.00 | 1,824.00 | -0.71% | 98,300 |
| Jun 19, 2026 | 1,826.00 | 1,840.00 | 1,806.00 | 1,837.00 | 1,837.00 | 0.44% | 53,100 |
| Jun 18, 2026 | 1,793.00 | 1,841.00 | 1,787.00 | 1,829.00 | 1,829.00 | 3.27% | 80,400 |
| Jun 17, 2026 | 1,760.00 | 1,789.00 | 1,757.00 | 1,771.00 | 1,771.00 | 1.14% | 71,800 |
| Jun 16, 2026 | 1,770.00 | 1,770.00 | 1,742.00 | 1,751.00 | 1,751.00 | -1.85% | 63,300 |
| Jun 15, 2026 | 1,842.00 | 1,886.00 | 1,781.00 | 1,784.00 | 1,784.00 | -3.15% | 128,300 |
| Jun 12, 2026 | 1,828.00 | 1,874.00 | 1,817.00 | 1,842.00 | 1,842.00 | 1.82% | 125,400 |
| Jun 11, 2026 | 1,797.00 | 1,815.00 | 1,768.00 | 1,809.00 | 1,809.00 | 1.74% | 71,500 |
| Jun 10, 2026 | 1,744.00 | 1,802.00 | 1,739.00 | 1,778.00 | 1,778.00 | 1.83% | 117,400 |
| Jun 9, 2026 | 1,739.00 | 1,760.00 | 1,733.00 | 1,746.00 | 1,746.00 | 0.40% | 96,300 |
| Jun 8, 2026 | 1,702.00 | 1,739.00 | 1,702.00 | 1,739.00 | 1,739.00 | 1.22% | 76,900 |
| Jun 5, 2026 | 1,689.00 | 1,725.00 | 1,689.00 | 1,718.00 | 1,718.00 | 1.72% | 79,300 |
| Jun 4, 2026 | 1,704.00 | 1,704.00 | 1,683.00 | 1,689.00 | 1,689.00 | -1.69% | 65,500 |
| Jun 3, 2026 | 1,714.00 | 1,733.00 | 1,695.00 | 1,718.00 | 1,718.00 | 2.20% | 102,100 |
| Jun 2, 2026 | 1,695.00 | 1,707.00 | 1,671.00 | 1,681.00 | 1,681.00 | -1.58% | 87,900 |
| Jun 1, 2026 | 1,709.00 | 1,717.00 | 1,680.00 | 1,708.00 | 1,708.00 | 0.29% | 95,900 |
| May 29, 2026 | 1,725.00 | 1,740.00 | 1,703.00 | 1,703.00 | 1,703.00 | -1.33% | 76,300 |
| May 28, 2026 | 1,709.00 | 1,734.00 | 1,706.00 | 1,726.00 | 1,726.00 | 0.23% | 66,400 |
| May 27, 2026 | 1,736.00 | 1,736.00 | 1,703.00 | 1,722.00 | 1,722.00 | -0.35% | 79,800 |
| May 26, 2026 | 1,717.00 | 1,745.00 | 1,714.00 | 1,728.00 | 1,728.00 | -0.63% | 53,300 |
| May 25, 2026 | 1,762.00 | 1,780.00 | 1,726.00 | 1,739.00 | 1,739.00 | -0.17% | 90,400 |
| May 22, 2026 | 1,771.00 | 1,771.00 | 1,711.00 | 1,742.00 | 1,742.00 | -1.64% | 107,500 |
| May 21, 2026 | 1,750.00 | 1,779.00 | 1,750.00 | 1,771.00 | 1,771.00 | 1.32% | 67,700 |
| May 20, 2026 | 1,795.00 | 1,795.00 | 1,724.00 | 1,748.00 | 1,748.00 | -2.73% | 86,200 |
| May 19, 2026 | 1,797.00 | 1,835.00 | 1,788.00 | 1,797.00 | 1,797.00 | 0.22% | 90,200 |
| May 18, 2026 | 1,795.00 | 1,803.00 | 1,784.00 | 1,793.00 | 1,793.00 | -0.61% | 67,600 |
| May 15, 2026 | 1,780.00 | 1,816.00 | 1,780.00 | 1,804.00 | 1,804.00 | 0.84% | 56,900 |
| May 14, 2026 | 1,786.00 | 1,807.00 | 1,765.00 | 1,789.00 | 1,789.00 | 0.51% | 77,300 |
| May 13, 2026 | 1,780.00 | 1,802.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.62% | 116,900 |
| May 12, 2026 | 1,732.00 | 1,778.00 | 1,732.00 | 1,769.00 | 1,769.00 | 1.49% | 109,700 |
| May 11, 2026 | 1,696.00 | 1,749.00 | 1,693.00 | 1,743.00 | 1,743.00 | 2.95% | 157,500 |