Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
-48.00 (-2.00%)
Apr 15, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,412.002,432.002,340.002,350.002,350.00-2.00%66,800
Apr 14, 20262,398.002,413.002,357.002,398.002,398.000.21%68,600
Apr 13, 20262,499.002,504.002,391.002,393.002,393.00-3.97%94,100
Apr 10, 20262,488.002,513.002,467.002,492.002,492.001.38%111,900
Apr 9, 20262,511.002,540.002,458.002,458.002,458.00-0.12%120,200
Apr 8, 20262,516.002,525.002,451.002,461.002,461.00-1.60%81,500
Apr 7, 20262,500.002,532.002,472.002,501.002,501.00-0.20%88,900
Apr 6, 20262,543.002,543.002,484.002,506.002,506.00-1.69%89,300
Apr 3, 20262,560.002,575.002,535.002,549.002,549.001.11%109,800
Apr 2, 20262,529.002,556.002,440.002,521.002,521.00-0.36%165,000
Apr 1, 20262,469.002,530.002,385.002,530.002,530.004.24%154,200
Mar 31, 20262,530.002,530.002,422.002,427.002,427.00-4.82%169,700
Mar 30, 20262,440.002,550.002,434.002,550.002,550.00-1.20%166,700
Mar 27, 20262,536.002,590.002,533.002,581.002,527.001.98%163,300
Mar 26, 20262,525.002,547.002,507.002,531.002,478.050.44%120,400
Mar 25, 20262,502.002,543.002,494.002,520.002,467.283.49%167,900
Mar 24, 20262,386.002,443.002,362.002,435.002,384.053.09%187,600
Mar 23, 20262,284.002,375.002,280.002,362.002,312.581.20%190,200
Mar 19, 20262,320.002,365.002,296.002,334.002,285.170.09%261,100
Mar 18, 20262,253.002,335.002,251.002,332.002,283.215.00%249,600
Mar 17, 20262,186.002,244.002,186.002,221.002,174.531.69%199,300
Mar 16, 20262,180.002,239.002,165.002,184.002,138.311.11%314,100
Mar 13, 20262,128.002,171.002,100.002,160.002,114.81-0.05%274,000
Mar 12, 20262,135.002,180.002,115.002,161.002,115.793.55%1,706,200
Mar 11, 20262,059.002,138.002,050.002,087.002,043.342.45%595,500
Mar 10, 20262,028.002,057.002,013.002,037.001,994.381.80%279,200
Mar 9, 20261,926.002,013.001,912.002,001.001,959.13-3.15%557,300
Mar 6, 20262,075.002,088.002,062.002,066.002,022.77-3.64%768,200
Mar 5, 20262,244.002,285.002,137.002,144.002,099.14-2.28%604,700
Mar 4, 20262,285.002,285.002,163.002,194.002,148.10-5.43%266,400
Mar 3, 20262,375.002,389.002,320.002,320.002,271.46-1.15%122,300
Mar 2, 20262,357.002,357.002,314.002,347.002,297.90-1.63%122,700
Feb 27, 20262,380.002,399.002,341.002,386.002,336.080.04%210,600
Feb 26, 20262,465.002,478.002,350.002,385.002,335.10-5.17%337,300
Feb 25, 20262,537.002,537.002,493.002,515.002,462.38-1.06%51,400
Feb 24, 20262,570.002,570.002,522.002,542.002,488.82-1.24%53,800
Feb 20, 20262,586.002,594.002,542.002,574.002,520.15-0.92%99,400
Feb 19, 20262,568.002,605.002,551.002,598.002,543.642.32%67,300
Feb 18, 20262,550.002,558.002,512.002,539.002,485.880.40%79,600
Feb 17, 20262,500.002,548.002,469.002,529.002,476.092.55%84,800
Feb 16, 20262,403.002,515.002,400.002,466.002,414.414.58%94,300
Feb 13, 20262,510.002,536.002,358.002,358.002,308.67-7.89%101,200
Feb 12, 20262,474.002,584.002,460.002,560.002,506.442.98%122,100
Feb 10, 20262,385.002,498.002,385.002,486.002,433.995.56%97,400
Feb 9, 20262,380.002,387.002,343.002,355.002,305.730.81%65,000
Feb 6, 20262,330.002,357.002,315.002,336.002,287.13-1.18%50,800
Feb 5, 20262,332.002,371.002,326.002,364.002,314.543.41%93,800
Feb 4, 20262,285.002,302.002,236.002,286.002,238.171.15%113,100
Feb 3, 20262,163.002,285.002,163.002,260.002,212.724.53%101,200
Feb 2, 20262,210.002,231.002,162.002,162.002,116.77-2.04%60,600