Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan · Delayed Price · Currency is JPY 2,087.00
+25.00 (1.21%)
Aug 14, 2026, 3:30 PM JST
Chubu Steel Plate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,052.00 | 2,097.00 | 2,052.00 | 2,087.00 | 2,087.00 | 1.21% | 134,200 |
| Aug 13, 2026 | 2,043.00 | 2,070.00 | 2,035.00 | 2,062.00 | 2,062.00 | 0.59% | 83,400 |
| Aug 12, 2026 | 2,036.00 | 2,055.00 | 2,023.00 | 2,050.00 | 2,050.00 | 1.43% | 97,800 |
| Aug 10, 2026 | 2,055.00 | 2,055.00 | 1,985.00 | 2,021.00 | 2,021.00 | -2.84% | 188,200 |
| Aug 7, 2026 | 2,110.00 | 2,135.00 | 2,061.00 | 2,080.00 | 2,080.00 | -0.81% | 175,500 |
| Aug 6, 2026 | 2,079.00 | 2,105.00 | 2,079.00 | 2,097.00 | 2,097.00 | 0.91% | 112,600 |
| Aug 5, 2026 | 2,069.00 | 2,078.00 | 2,063.00 | 2,078.00 | 2,078.00 | 0.48% | 99,800 |
| Aug 4, 2026 | 2,078.00 | 2,078.00 | 2,054.00 | 2,068.00 | 2,068.00 | -0.48% | 70,500 |
| Aug 3, 2026 | 2,117.00 | 2,117.00 | 2,058.00 | 2,078.00 | 2,078.00 | -2.30% | 127,800 |
| Jul 31, 2026 | 2,140.00 | 2,165.00 | 2,122.00 | 2,127.00 | 2,127.00 | -0.84% | 63,700 |
| Jul 30, 2026 | 2,115.00 | 2,145.00 | 2,113.00 | 2,145.00 | 2,145.00 | 0.47% | 90,300 |
| Jul 29, 2026 | 2,100.00 | 2,135.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.33% | 97,900 |
| Jul 28, 2026 | 2,113.00 | 2,141.00 | 2,106.00 | 2,128.00 | 2,128.00 | 0.38% | 76,600 |
| Jul 27, 2026 | 2,099.00 | 2,123.00 | 2,086.00 | 2,120.00 | 2,120.00 | 1.63% | 85,600 |
| Jul 24, 2026 | 2,073.00 | 2,092.00 | 2,064.00 | 2,086.00 | 2,086.00 | -0.33% | 63,000 |
| Jul 23, 2026 | 2,070.00 | 2,093.00 | 2,070.00 | 2,093.00 | 2,093.00 | 0.38% | 68,800 |
| Jul 22, 2026 | 2,064.00 | 2,088.00 | 2,061.00 | 2,085.00 | 2,085.00 | 0.39% | 107,800 |
| Jul 21, 2026 | 2,050.00 | 2,099.00 | 2,049.00 | 2,077.00 | 2,077.00 | 1.56% | 88,200 |
| Jul 17, 2026 | 2,043.00 | 2,059.00 | 2,027.00 | 2,045.00 | 2,045.00 | -1.21% | 102,200 |
| Jul 16, 2026 | 2,060.00 | 2,085.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.15% | 91,700 |
| Jul 15, 2026 | 2,056.00 | 2,068.00 | 2,045.00 | 2,067.00 | 2,067.00 | 0.54% | 93,900 |
| Jul 14, 2026 | 2,043.00 | 2,060.00 | 2,000.00 | 2,056.00 | 2,056.00 | 1.23% | 105,200 |
| Jul 13, 2026 | 2,055.00 | 2,068.00 | 2,024.00 | 2,031.00 | 2,031.00 | -0.73% | 68,900 |
| Jul 10, 2026 | 2,048.00 | 2,056.00 | 2,036.00 | 2,046.00 | 2,046.00 | 0.20% | 98,600 |
| Jul 9, 2026 | 2,055.00 | 2,063.00 | 2,042.00 | 2,042.00 | 2,042.00 | -0.63% | 51,700 |
| Jul 8, 2026 | 2,078.00 | 2,081.00 | 2,055.00 | 2,055.00 | 2,055.00 | -0.68% | 60,700 |
| Jul 7, 2026 | 2,078.00 | 2,095.00 | 2,069.00 | 2,069.00 | 2,069.00 | 0.24% | 80,200 |
| Jul 6, 2026 | 2,046.00 | 2,080.00 | 2,046.00 | 2,064.00 | 2,064.00 | 1.18% | 100,400 |
| Jul 3, 2026 | 2,013.00 | 2,040.00 | 2,004.00 | 2,040.00 | 2,040.00 | 1.34% | 97,200 |
| Jul 2, 2026 | 1,990.00 | 2,021.00 | 1,990.00 | 2,013.00 | 2,013.00 | 0.90% | 93,600 |
| Jul 1, 2026 | 1,980.00 | 2,003.00 | 1,974.00 | 1,995.00 | 1,995.00 | 0.55% | 76,300 |
| Jun 30, 2026 | 1,956.00 | 1,994.00 | 1,946.00 | 1,984.00 | 1,984.00 | -1.10% | 167,300 |
| Jun 29, 2026 | 1,974.00 | 2,006.00 | 1,970.00 | 2,006.00 | 2,006.00 | 2.87% | 151,000 |
| Jun 26, 2026 | 1,955.00 | 1,973.00 | 1,946.00 | 1,950.00 | 1,950.00 | -0.61% | 81,900 |
| Jun 25, 2026 | 1,950.00 | 1,983.00 | 1,950.00 | 1,962.00 | 1,962.00 | 0.82% | 117,200 |
| Jun 24, 2026 | 1,950.00 | 1,961.00 | 1,934.00 | 1,946.00 | 1,946.00 | -0.71% | 152,400 |
| Jun 23, 2026 | 2,007.00 | 2,010.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.34% | 165,900 |
| Jun 22, 2026 | 1,999.00 | 2,018.00 | 1,997.00 | 2,007.00 | 2,007.00 | 0.50% | 83,200 |
| Jun 19, 2026 | 2,026.00 | 2,030.00 | 1,993.00 | 1,997.00 | 1,997.00 | -1.43% | 129,900 |
| Jun 18, 2026 | 2,025.00 | 2,052.00 | 2,015.00 | 2,026.00 | 2,026.00 | 0.45% | 132,000 |
| Jun 17, 2026 | 2,041.00 | 2,061.00 | 2,017.00 | 2,017.00 | 2,017.00 | -1.32% | 115,500 |
| Jun 16, 2026 | 2,055.00 | 2,060.00 | 2,038.00 | 2,044.00 | 2,044.00 | -1.06% | 85,400 |
| Jun 15, 2026 | 2,080.00 | 2,102.00 | 2,066.00 | 2,066.00 | 2,066.00 | -0.67% | 87,200 |
| Jun 12, 2026 | 2,043.00 | 2,095.00 | 2,043.00 | 2,080.00 | 2,080.00 | 2.51% | 160,000 |
| Jun 11, 2026 | 2,017.00 | 2,036.00 | 2,001.00 | 2,029.00 | 2,029.00 | -0.64% | 97,500 |
| Jun 10, 2026 | 2,065.00 | 2,069.00 | 2,007.00 | 2,042.00 | 2,042.00 | -0.92% | 174,300 |
| Jun 9, 2026 | 2,089.00 | 2,111.00 | 2,053.00 | 2,061.00 | 2,061.00 | -0.67% | 168,600 |
| Jun 8, 2026 | 2,100.00 | 2,123.00 | 2,060.00 | 2,075.00 | 2,075.00 | -2.54% | 122,700 |
| Jun 5, 2026 | 2,094.00 | 2,140.00 | 2,094.00 | 2,129.00 | 2,129.00 | 2.21% | 71,300 |
| Jun 4, 2026 | 2,094.00 | 2,099.00 | 2,074.00 | 2,083.00 | 2,083.00 | -1.93% | 84,500 |