Skip to main content
logo
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,144.00
+26.00 (1.23%)
Oct 16, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,077.002,082.002,061.002,079.002,024.030.39%68,400
Aug 20, 20262,069.002,080.002,051.002,071.002,016.240.39%101,100
Aug 19, 20262,070.002,073.002,046.002,063.002,008.45-0.86%99,100
Aug 18, 20262,066.002,092.002,064.002,081.002,025.980.73%71,200
Aug 17, 20262,078.002,096.002,060.002,066.002,011.37-1.01%127,700
Aug 14, 20262,052.002,097.002,052.002,087.002,031.821.21%134,200
Aug 13, 20262,043.002,070.002,035.002,062.002,007.480.59%83,400
Aug 12, 20262,036.002,055.002,023.002,050.001,995.801.43%97,800
Aug 10, 20262,055.002,055.001,985.002,021.001,967.56-2.84%188,200
Aug 7, 20262,110.002,135.002,061.002,080.002,025.00-0.81%175,500
Aug 6, 20262,079.002,105.002,079.002,097.002,041.560.91%112,600
Aug 5, 20262,069.002,078.002,063.002,078.002,023.060.48%99,800
Aug 4, 20262,078.002,078.002,054.002,068.002,013.32-0.48%70,500
Aug 3, 20262,117.002,117.002,058.002,078.002,023.06-2.30%127,800