Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,294.00
-25.00 (-1.08%)
Jan 23, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,326.002,343.002,314.002,319.002,319.000.78%34,900
Jan 21, 20262,302.002,322.002,286.002,301.002,301.00-0.04%48,000
Jan 20, 20262,343.002,343.002,302.002,302.002,302.00-1.75%57,300
Jan 19, 20262,415.002,415.002,330.002,343.002,343.00-3.58%49,500
Jan 16, 20262,397.002,430.002,384.002,430.002,430.002.45%69,800
Jan 15, 20262,332.002,384.002,332.002,372.002,372.001.72%55,200
Jan 14, 20262,328.002,348.002,316.002,332.002,332.001.17%56,500
Jan 13, 20262,325.002,337.002,297.002,305.002,305.000.30%87,300
Jan 9, 20262,216.002,335.002,216.002,298.002,298.004.03%83,800
Jan 8, 20262,243.002,254.002,201.002,209.002,209.00-1.82%48,100
Jan 7, 20262,252.002,280.002,250.002,250.002,250.00-0.66%38,100
Jan 6, 20262,232.002,270.002,232.002,265.002,265.001.48%31,000
Jan 5, 20262,239.002,256.002,222.002,232.002,232.000.09%31,600
Dec 30, 20252,200.002,240.002,200.002,230.002,230.000.72%28,400
Dec 29, 20252,191.002,214.002,190.002,214.002,214.002.07%48,200
Dec 26, 20252,165.002,169.002,150.002,169.002,169.000.18%28,000
Dec 25, 20252,185.002,185.002,154.002,165.002,165.00-1.28%12,000
Dec 24, 20252,191.002,208.002,176.002,193.002,193.000.55%36,300
Dec 23, 20252,175.002,195.002,163.002,181.002,181.000.74%37,700
Dec 22, 20252,142.002,177.002,133.002,165.002,165.002.12%54,000
Dec 19, 20252,105.002,135.002,105.002,120.002,120.001.44%50,900
Dec 18, 20252,077.002,100.002,077.002,090.002,090.000.97%38,100
Dec 17, 20252,065.002,084.002,065.002,070.002,070.00-26,700
Dec 16, 20252,094.002,094.002,070.002,070.002,070.00-1.29%35,700
Dec 15, 20252,079.002,100.002,070.002,097.002,097.000.48%22,300
Dec 12, 20252,074.002,096.002,072.002,087.002,087.002.05%37,800
Dec 11, 20252,087.002,096.002,045.002,045.002,045.00-2.20%27,500
Dec 10, 20252,098.002,103.002,088.002,091.002,091.00-0.57%18,900
Dec 9, 20252,100.002,109.002,083.002,103.002,103.00-28,200
Dec 8, 20252,088.002,103.002,073.002,103.002,103.001.25%30,000
Dec 5, 20252,083.002,098.002,064.002,077.002,077.00-0.91%22,300
Dec 4, 20252,101.002,109.002,086.002,096.002,096.00-0.24%45,600
Dec 3, 20252,131.002,136.002,090.002,101.002,101.00-1.41%54,300
Dec 2, 20252,132.002,155.002,102.002,131.002,131.00-0.05%78,700
Dec 1, 20252,121.002,139.002,106.002,132.002,132.00-0.37%28,900
Nov 28, 20252,090.002,147.002,090.002,140.002,140.002.39%48,400
Nov 27, 20252,084.002,093.002,080.002,090.002,090.000.29%20,400
Nov 26, 20252,072.002,094.002,072.002,084.002,084.000.63%27,400
Nov 25, 20252,087.002,090.002,066.002,071.002,071.00-1.15%17,000
Nov 21, 20252,061.002,095.002,061.002,095.002,095.001.45%24,500
Nov 20, 20252,056.002,080.002,043.002,065.002,065.001.52%27,600
Nov 19, 20252,035.002,049.002,018.002,034.002,034.000.94%18,900
Nov 18, 20252,065.002,065.002,001.002,015.002,015.00-2.84%42,000
Nov 17, 20252,066.002,086.002,057.002,074.002,074.000.53%21,500
Nov 14, 20252,045.002,074.002,041.002,063.002,063.000.39%22,200
Nov 13, 20252,058.002,058.002,042.002,055.002,055.000.49%16,200
Nov 12, 20252,036.002,068.002,028.002,045.002,045.001.14%29,000
Nov 11, 20252,035.002,035.002,002.002,022.002,022.00-0.10%22,700
Nov 10, 20252,025.002,030.002,006.002,024.002,024.000.65%20,900
Nov 7, 20251,986.002,011.001,983.002,011.002,011.000.90%27,500