Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.00
-18.00 (-0.82%)
Nov 6, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,105.002,219.002,080.002,187.002,187.00-0.82%189,800
Nov 5, 20262,205.002,224.002,186.002,205.002,205.001.99%106,600
Nov 4, 20262,181.002,200.002,134.002,162.002,162.00-1.64%77,400
Nov 2, 20262,170.002,203.002,160.002,198.002,198.000.41%76,500
Oct 30, 20262,189.002,210.002,169.002,189.002,189.000.23%55,200
Oct 29, 20262,203.002,210.002,179.002,184.002,184.00-1.27%196,500
Oct 28, 20262,215.002,235.002,199.002,212.002,212.000.45%87,700
Oct 27, 20262,202.002,220.002,200.002,202.002,202.00-0.50%90,800
Oct 26, 20262,185.002,225.002,183.002,213.002,213.002.08%126,500
Oct 23, 20262,185.002,185.002,137.002,168.002,168.00-0.37%77,800
Oct 22, 20262,167.002,189.002,162.002,176.002,176.000.69%66,600
Oct 21, 20262,166.002,167.002,153.002,161.002,161.000.42%46,300
Oct 20, 20262,154.002,174.002,149.002,152.002,152.00-0.09%66,000
Oct 19, 20262,158.002,168.002,140.002,154.002,154.000.47%64,900
Oct 16, 20262,131.002,152.002,118.002,144.002,144.001.23%82,500
Oct 15, 20262,111.002,120.002,075.002,118.002,118.00-0.56%135,900
Oct 14, 20262,126.002,141.002,117.002,130.002,130.000.19%56,300
Oct 13, 20262,144.002,155.002,122.002,126.002,126.00-0.47%141,600
Oct 9, 20262,104.002,144.002,096.002,136.002,136.001.04%125,200
Oct 8, 20262,130.002,130.002,104.002,114.002,114.00-0.75%116,900
Oct 7, 20262,174.002,179.002,126.002,130.002,130.00-2.02%124,000
Oct 6, 20262,139.002,183.002,121.002,174.002,174.002.31%177,800
Oct 5, 20262,107.002,134.002,093.002,125.002,125.000.71%117,900
Oct 2, 20262,113.002,120.002,094.002,110.002,110.00-0.14%93,100
Oct 1, 20262,071.002,115.002,060.002,113.002,113.001.05%108,900
Sep 30, 20262,046.002,093.002,040.002,091.002,091.002.20%144,100
Sep 29, 20262,092.002,092.002,046.002,046.002,046.00-0.78%164,000
Sep 28, 20262,140.002,141.002,117.002,118.002,062.000.05%128,000
Sep 25, 20262,121.002,135.002,117.002,117.002,061.03-0.14%122,300
Sep 24, 20262,130.002,142.002,114.002,120.002,063.95-0.84%183,400
Sep 18, 20262,178.002,186.002,118.002,138.002,081.47-3.56%314,200
Sep 17, 20262,186.002,233.002,186.002,217.002,158.381.19%98,800
Sep 16, 20262,188.002,201.002,178.002,191.002,133.070.69%75,500
Sep 15, 20262,168.002,190.002,164.002,176.002,118.470.28%63,500
Sep 14, 20262,155.002,174.002,140.002,170.002,112.631.64%68,100
Sep 11, 20262,102.002,141.002,100.002,135.002,078.550.19%102,500
Sep 10, 20262,123.002,135.002,105.002,131.002,074.66-0.14%65,200
Sep 9, 20262,128.002,142.002,120.002,134.002,077.580.23%62,200
Sep 8, 20262,144.002,145.002,124.002,129.002,072.71-1.16%79,800
Sep 7, 20262,137.002,172.002,137.002,154.002,097.050.80%55,500
Sep 4, 20262,137.002,145.002,130.002,137.002,080.50-0.19%62,500
Sep 3, 20262,161.002,186.002,141.002,141.002,084.39-0.93%135,700
Sep 2, 20262,201.002,219.002,154.002,161.002,103.86-3.05%193,800
Sep 1, 20262,150.002,234.002,140.002,229.002,170.073.87%199,500
Aug 31, 20262,130.002,159.002,114.002,146.002,089.260.75%95,200
Aug 28, 20262,118.002,139.002,110.002,130.002,073.680.80%77,000
Aug 27, 20262,101.002,122.002,098.002,113.002,057.130.09%96,300
Aug 26, 20262,091.002,112.002,088.002,111.002,055.190.81%88,500
Aug 25, 20262,095.002,113.002,086.002,094.002,038.63-0.24%35,300
Aug 24, 20262,099.002,117.002,095.002,099.002,043.500.96%73,200