Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,118.00
-20.00 (-0.94%)
Oct 24, 2025, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,145.502,145.502,113.002,118.002,118.00-0.94%194,900
Oct 23, 20252,124.002,147.002,122.002,138.002,138.000.19%171,300
Oct 22, 20252,115.002,148.002,115.002,134.002,134.000.38%250,400
Oct 21, 20252,135.002,144.002,114.002,126.002,126.00-0.07%132,300
Oct 20, 20252,100.002,131.002,078.002,127.502,127.503.10%153,300
Oct 17, 20252,064.502,079.502,052.002,063.502,063.50-2.13%176,400
Oct 16, 20252,086.502,112.002,083.502,108.502,108.501.37%171,300
Oct 15, 20252,064.502,088.002,058.502,080.002,080.001.84%205,100
Oct 14, 20252,051.002,077.002,025.002,042.502,042.50-2.74%314,200
Oct 10, 20252,147.002,147.002,096.502,100.002,100.00-3.65%366,800
Oct 9, 20252,157.002,179.502,143.502,179.502,179.501.09%251,000
Oct 8, 20252,146.502,177.002,142.002,156.002,156.001.48%225,600
Oct 7, 20252,169.002,170.002,124.502,124.502,124.50-1.39%253,700
Oct 6, 20252,150.002,168.002,108.002,154.502,154.50-0.05%472,700
Oct 3, 20252,123.002,157.502,123.002,155.502,155.501.22%238,000
Oct 2, 20252,120.002,140.502,100.002,129.502,129.500.28%375,400
Oct 1, 20252,150.002,156.002,103.502,123.502,123.50-2.68%325,300
Sep 30, 20252,150.502,201.502,128.502,182.002,182.000.88%379,000
Sep 29, 20252,205.502,205.502,159.002,163.002,163.00-3.74%339,100
Sep 26, 20252,168.002,249.502,168.002,247.002,210.003.64%443,600
Sep 25, 20252,146.002,169.002,142.002,168.002,132.301.03%443,400
Sep 24, 20252,160.002,169.502,135.502,146.002,110.66-334,600
Sep 22, 20252,130.002,151.502,122.502,146.002,110.660.59%243,700
Sep 19, 20252,121.502,143.502,098.502,133.502,098.370.76%544,500
Sep 18, 20252,136.502,138.002,106.502,117.502,082.630.05%168,800
Sep 17, 20252,138.502,143.502,100.502,116.502,081.65-1.49%187,200
Sep 16, 20252,153.502,161.502,142.002,148.502,113.12-0.16%187,200
Sep 12, 20252,150.002,163.002,135.002,152.002,116.560.58%374,300
Sep 11, 20252,157.002,162.002,126.502,139.502,104.27-0.83%374,300
Sep 10, 20252,119.502,159.502,119.002,157.502,121.972.30%199,500
Sep 9, 20252,134.002,140.502,100.002,109.002,074.27-0.73%197,700
Sep 8, 20252,116.002,127.502,097.502,124.502,089.520.50%277,300
Sep 5, 20252,140.002,144.002,107.002,114.002,079.19-0.26%276,900
Sep 4, 20252,096.002,119.502,085.502,119.502,084.601.56%150,200
Sep 3, 20252,142.502,144.002,069.502,087.002,052.63-2.57%377,700
Sep 2, 20252,127.502,158.002,112.002,142.002,106.720.94%240,000
Sep 1, 20252,105.002,146.002,100.502,122.002,087.050.19%204,600
Aug 29, 20252,117.002,131.002,104.502,118.002,083.12-0.02%226,800
Aug 28, 20252,090.002,123.002,084.502,118.502,083.611.12%268,600
Aug 27, 20252,096.002,100.002,080.502,095.002,060.50-0.05%271,300
Aug 26, 20252,119.002,137.502,082.002,096.002,061.48-1.78%400,600
Aug 25, 20252,150.002,154.502,117.002,134.002,098.850.23%267,200
Aug 22, 20252,091.502,138.002,078.002,129.002,093.942.45%225,800
Aug 21, 20252,074.502,087.002,061.502,078.002,043.780.17%151,000
Aug 20, 20252,068.002,086.502,046.502,074.502,040.330.39%387,900
Aug 19, 20252,109.002,109.002,066.502,066.502,032.46-1.41%249,400
Aug 18, 20252,114.002,124.002,086.002,096.002,061.48-0.90%373,100
Aug 15, 20252,100.002,119.002,092.502,115.002,080.171.73%330,300
Aug 14, 20252,070.002,083.002,053.502,079.002,044.76-0.41%296,900
Aug 13, 20252,075.002,111.502,062.502,087.502,053.120.46%374,400