Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,043.00
+33.00 (1.64%)
May 26, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,028.002,036.002,012.002,020.002,020.000.70%83,000
May 21, 20262,012.002,027.002,006.002,006.002,006.000.05%60,900
May 20, 20262,024.002,035.002,000.002,005.002,005.00-0.94%116,300
May 19, 20262,016.002,043.002,013.002,024.002,024.000.50%115,700
May 18, 20262,038.002,059.002,000.002,014.002,014.00-1.80%215,700
May 15, 20262,075.002,081.002,029.002,051.002,051.00-0.63%138,300
May 14, 20262,035.002,089.002,032.002,064.002,064.001.62%197,000
May 13, 20262,218.002,220.002,031.002,031.002,031.00-6.62%242,300
May 12, 20262,359.002,376.002,096.002,175.002,175.00-7.13%128,000
May 11, 20262,298.002,356.002,294.002,342.002,342.001.65%64,200
May 8, 20262,310.002,322.002,265.002,304.002,304.00-1.24%58,800
May 7, 20262,312.002,346.002,294.002,333.002,333.002.15%55,500
May 1, 20262,251.002,284.002,246.002,284.002,284.001.29%76,500
Apr 30, 20262,266.002,271.002,228.002,255.002,255.000.22%89,800
Apr 28, 20262,226.002,250.002,213.002,250.002,250.001.08%87,300
Apr 27, 20262,231.002,241.002,197.002,226.002,226.00-0.71%97,700
Apr 24, 20262,258.002,258.002,208.002,242.002,242.00-0.04%56,900
Apr 23, 20262,238.002,250.002,217.002,243.002,243.000.99%62,800
Apr 22, 20262,280.002,280.002,197.002,221.002,221.00-2.93%97,000
Apr 21, 20262,352.002,374.002,287.002,288.002,288.00-2.68%72,300
Apr 20, 20262,380.002,380.002,348.002,351.002,351.00-0.47%35,500
Apr 17, 20262,373.002,373.002,343.002,362.002,362.000.81%56,500
Apr 16, 20262,352.002,376.002,330.002,343.002,343.00-0.30%93,300
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, 20262,440.002,550.002,434.002,550.002,550.000.91%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