Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,531.00
+11.00 (0.44%)
Mar 26, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,525.002,547.002,507.002,531.002,531.000.44%120,400
Mar 25, 20262,502.002,543.002,494.002,520.002,520.003.49%167,900
Mar 24, 20262,386.002,443.002,362.002,435.002,435.003.09%187,600
Mar 23, 20262,284.002,375.002,280.002,362.002,362.001.20%190,200
Mar 19, 20262,320.002,365.002,296.002,334.002,334.000.09%261,100
Mar 18, 20262,253.002,335.002,251.002,332.002,332.005.00%249,600
Mar 17, 20262,186.002,244.002,186.002,221.002,221.001.69%199,300
Mar 16, 20262,180.002,239.002,165.002,184.002,184.001.11%314,100
Mar 13, 20262,128.002,171.002,100.002,160.002,160.00-0.05%274,000
Mar 12, 20262,135.002,180.002,115.002,161.002,161.003.55%1,706,200
Mar 11, 20262,059.002,138.002,050.002,087.002,087.002.45%595,500
Mar 10, 20262,028.002,057.002,013.002,037.002,037.001.80%279,200
Mar 9, 20261,926.002,013.001,912.002,001.002,001.00-3.15%557,300
Mar 6, 20262,075.002,088.002,062.002,066.002,066.00-3.64%768,200
Mar 5, 20262,244.002,285.002,137.002,144.002,144.00-2.28%604,700
Mar 4, 20262,285.002,285.002,163.002,194.002,194.00-5.43%266,400
Mar 3, 20262,375.002,389.002,320.002,320.002,320.00-1.15%122,300
Mar 2, 20262,357.002,357.002,314.002,347.002,347.00-1.63%122,700
Feb 27, 20262,380.002,399.002,341.002,386.002,386.000.04%210,600
Feb 26, 20262,465.002,478.002,350.002,385.002,385.00-5.17%337,300
Feb 25, 20262,537.002,537.002,493.002,515.002,515.00-1.06%51,400
Feb 24, 20262,570.002,570.002,522.002,542.002,542.00-1.24%53,800
Feb 20, 20262,586.002,594.002,542.002,574.002,574.00-0.92%99,400
Feb 19, 20262,568.002,605.002,551.002,598.002,598.002.32%67,300
Feb 18, 20262,550.002,558.002,512.002,539.002,539.000.40%79,600
Feb 17, 20262,500.002,548.002,469.002,529.002,529.002.55%84,800
Feb 16, 20262,403.002,515.002,400.002,466.002,466.004.58%94,300
Feb 13, 20262,510.002,536.002,358.002,358.002,358.00-7.89%101,200
Feb 12, 20262,474.002,584.002,460.002,560.002,560.002.98%122,100
Feb 10, 20262,385.002,498.002,385.002,486.002,486.005.56%97,400
Feb 9, 20262,380.002,387.002,343.002,355.002,355.000.81%65,000
Feb 6, 20262,330.002,357.002,315.002,336.002,336.00-1.18%50,800
Feb 5, 20262,332.002,371.002,326.002,364.002,364.003.41%93,800
Feb 4, 20262,285.002,302.002,236.002,286.002,286.001.15%113,100
Feb 3, 20262,163.002,285.002,163.002,260.002,260.004.53%101,200
Feb 2, 20262,210.002,231.002,162.002,162.002,162.00-2.04%60,600
Jan 30, 20262,228.002,228.002,198.002,207.002,207.00-0.54%35,800
Jan 29, 20262,195.002,236.002,182.002,219.002,219.001.09%48,400
Jan 28, 20262,225.002,227.002,195.002,195.002,195.00-1.08%51,900
Jan 27, 20262,240.002,240.002,203.002,219.002,219.00-1.99%112,700
Jan 26, 20262,272.002,294.002,256.002,264.002,264.00-1.31%68,800
Jan 23, 20262,319.002,320.002,282.002,294.002,294.00-1.08%45,000
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