Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,804.50
+54.50 (1.98%)
At close: Jan 23, 2026

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,725.502,765.002,717.002,750.002,750.002.06%263,200
Jan 21, 20262,665.002,705.002,636.002,694.502,694.50-1.19%301,600
Jan 20, 20262,733.502,745.002,711.002,727.002,727.00-0.85%256,600
Jan 19, 20262,754.002,762.502,719.002,750.502,750.50-0.49%306,900
Jan 16, 20262,725.002,777.502,719.002,764.002,764.001.32%252,500
Jan 15, 20262,656.002,729.002,655.002,728.002,728.002.81%301,600
Jan 14, 20262,660.002,665.502,624.002,653.502,653.50-0.34%520,600
Jan 13, 20262,700.002,703.502,652.502,662.502,662.501.60%307,700
Jan 9, 20262,607.502,627.002,580.002,620.502,620.501.93%270,600
Jan 8, 20262,599.002,611.002,570.002,571.002,571.00-1.40%237,600
Jan 7, 20262,553.002,614.502,546.502,607.502,607.502.25%513,700
Jan 6, 20262,548.002,572.502,545.502,550.002,550.001.11%315,300
Jan 5, 20262,485.502,548.002,479.502,522.002,522.002.08%483,900
Dec 30, 20252,456.502,504.002,447.502,470.502,470.500.53%310,200
Dec 29, 20252,450.002,462.002,437.002,457.502,457.500.41%242,400
Dec 26, 20252,477.002,485.502,430.002,447.502,447.50-0.02%270,600
Dec 25, 20252,485.002,485.002,439.502,448.002,448.000.20%249,500
Dec 24, 20252,476.002,488.502,428.002,443.002,443.00-1.19%254,200
Dec 23, 20252,477.002,510.502,456.002,472.502,472.50-0.38%384,700
Dec 22, 20252,495.002,516.002,482.002,482.002,482.000.79%469,300
Dec 19, 20252,433.502,479.502,433.502,462.502,462.501.48%494,800
Dec 18, 20252,430.002,454.502,380.502,426.502,426.503.50%589,000
Dec 17, 20252,349.502,368.002,320.002,344.502,344.50-0.21%254,300
Dec 16, 20252,400.502,415.002,345.002,349.502,349.50-2.99%296,500
Dec 15, 20252,373.002,427.502,365.502,422.002,422.002.43%338,500
Dec 12, 20252,338.002,383.002,325.502,364.502,364.502.80%369,800
Dec 11, 20252,362.002,371.002,300.002,300.002,300.00-1.77%252,700
Dec 10, 20252,331.002,354.002,318.002,341.502,341.500.54%299,000
Dec 9, 20252,328.502,341.002,321.002,329.002,329.000.63%218,900
Dec 8, 20252,314.002,320.002,292.002,314.502,314.500.37%185,400
Dec 5, 20252,315.502,328.002,295.002,306.002,306.00-1.01%252,700
Dec 4, 20252,258.002,337.502,251.502,329.502,329.503.19%468,700
Dec 3, 20252,310.002,315.002,249.002,257.502,257.50-2.53%377,000
Dec 2, 20252,355.502,375.002,304.502,316.002,316.00-1.15%477,200
Dec 1, 20252,361.502,391.002,341.502,343.002,343.000.43%266,000
Nov 28, 20252,312.002,347.002,307.502,333.002,333.000.91%242,700
Nov 27, 20252,290.002,320.002,289.002,312.002,312.001.83%271,300
Nov 26, 20252,286.002,288.502,261.002,270.502,270.501.54%321,300
Nov 25, 20252,242.002,263.002,212.502,236.002,236.000.34%248,600
Nov 21, 20252,187.002,241.002,180.002,228.502,228.501.90%345,700
Nov 20, 20252,198.002,199.502,171.502,187.002,187.001.74%454,200
Nov 19, 20252,166.502,188.502,139.502,149.502,149.500.84%569,600
Nov 18, 20252,186.502,193.002,117.502,131.502,131.50-3.62%438,300
Nov 17, 20252,205.502,228.502,192.002,211.502,211.50-0.45%413,500
Nov 14, 20252,200.002,255.502,188.502,221.502,221.50-1.27%434,800
Nov 13, 20252,251.502,277.502,243.002,250.002,250.000.36%210,700
Nov 12, 20252,228.002,262.002,220.002,242.002,242.001.29%222,500
Nov 11, 20252,245.002,248.502,202.502,213.502,213.50-0.76%175,500
Nov 10, 20252,197.502,230.502,175.002,230.502,230.502.72%349,900
Nov 7, 20252,192.502,213.002,166.002,171.502,171.50-2.51%317,700