Chubu Shiryo Co., Ltd. (TYO:2053)
Japan · Delayed Price · Currency is JPY 1,931.00
+15.00 (0.78%)
Aug 12, 2026, 3:30 PM JST
Chubu Shiryo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,941.00 | 1,941.00 | 1,912.00 | 1,931.00 | 1,931.00 | 0.78% | 44,100 |
| Aug 10, 2026 | 1,911.00 | 1,924.00 | 1,890.00 | 1,916.00 | 1,916.00 | 0.95% | 61,700 |
| Aug 7, 2026 | 1,894.00 | 1,914.00 | 1,890.00 | 1,898.00 | 1,898.00 | 0.21% | 50,800 |
| Aug 6, 2026 | 1,893.00 | 1,906.00 | 1,872.00 | 1,894.00 | 1,894.00 | 1.23% | 67,800 |
| Aug 5, 2026 | 1,876.00 | 1,888.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.48% | 59,400 |
| Aug 4, 2026 | 1,887.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.73% | 64,800 |
| Aug 3, 2026 | 1,891.00 | 1,920.00 | 1,880.00 | 1,913.00 | 1,913.00 | 1.16% | 108,700 |
| Jul 31, 2026 | 1,946.00 | 1,949.00 | 1,887.00 | 1,891.00 | 1,891.00 | -3.72% | 106,400 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,964.00 | 1,964.00 | -1.80% | 93,000 |
| Jul 29, 2026 | 1,981.00 | 2,006.00 | 1,962.00 | 2,000.00 | 2,000.00 | 1.57% | 97,200 |
| Jul 28, 2026 | 1,985.00 | 1,993.00 | 1,960.00 | 1,969.00 | 1,969.00 | -0.81% | 63,800 |
| Jul 27, 2026 | 1,958.00 | 1,985.00 | 1,958.00 | 1,985.00 | 1,985.00 | 1.59% | 44,800 |
| Jul 24, 2026 | 1,961.00 | 1,964.00 | 1,946.00 | 1,954.00 | 1,954.00 | -0.61% | 46,400 |
| Jul 23, 2026 | 1,964.00 | 1,971.00 | 1,950.00 | 1,966.00 | 1,966.00 | 0.10% | 31,200 |
| Jul 22, 2026 | 1,960.00 | 1,969.00 | 1,932.00 | 1,964.00 | 1,964.00 | 0.72% | 41,800 |
| Jul 21, 2026 | 1,951.00 | 1,978.00 | 1,933.00 | 1,950.00 | 1,950.00 | 1.04% | 77,700 |
| 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 |