Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,114.00
-5.50 (-0.26%)
Sep 5, 2025, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,140.002,144.002,107.002,114.002,114.00-0.26%276,900
Sep 4, 20252,096.002,119.502,085.502,119.502,119.501.56%150,200
Sep 3, 20252,142.502,144.002,069.502,087.002,087.00-2.57%377,700
Sep 2, 20252,127.502,158.002,112.002,142.002,142.000.94%240,000
Sep 1, 20252,105.002,146.002,100.502,122.002,122.000.19%204,600
Aug 29, 20252,117.002,131.002,104.502,118.002,118.00-0.02%226,800
Aug 28, 20252,090.002,123.002,084.502,118.502,118.501.12%268,600
Aug 27, 20252,096.002,100.002,080.502,095.002,095.00-0.05%271,300
Aug 26, 20252,119.002,137.502,082.002,096.002,096.00-1.78%400,600
Aug 25, 20252,150.002,154.502,117.002,134.002,134.000.23%267,200
Aug 22, 20252,091.502,138.002,078.002,129.002,129.002.45%225,800
Aug 21, 20252,074.502,087.002,061.502,078.002,078.000.17%151,000
Aug 20, 20252,068.002,086.502,046.502,074.502,074.500.39%387,900
Aug 19, 20252,109.002,109.002,066.502,066.502,066.50-1.41%249,400
Aug 18, 20252,114.002,124.002,086.002,096.002,096.00-0.90%373,100
Aug 15, 20252,100.002,119.002,092.502,115.002,115.001.73%330,300
Aug 14, 20252,070.002,083.002,053.502,079.002,079.00-0.41%296,900
Aug 13, 20252,075.002,111.502,062.502,087.502,087.500.46%374,400
Aug 12, 20252,098.502,110.002,072.002,078.002,078.000.58%305,800
Aug 8, 20252,069.002,087.002,045.502,066.002,066.000.22%316,800
Aug 7, 20252,021.002,072.002,021.002,061.502,061.502.00%294,700
Aug 6, 20252,002.002,022.001,995.002,021.002,021.000.97%244,600
Aug 5, 20251,980.002,010.001,962.502,001.502,001.501.62%333,700
Aug 4, 20251,943.001,969.501,924.001,969.501,969.50-1.03%405,200
Aug 1, 20251,980.002,010.001,954.501,990.001,990.001.07%393,200
Jul 31, 20251,965.001,982.001,939.001,969.001,969.002.21%605,700
Jul 30, 20251,915.001,950.001,857.001,926.501,926.500.39%566,900
Jul 29, 20251,904.501,925.001,890.001,919.001,919.000.89%303,300
Jul 28, 20251,974.501,974.501,896.001,902.001,902.00-4.23%362,200
Jul 25, 20251,974.001,989.501,961.001,986.001,986.000.97%438,100
Jul 24, 20251,940.001,975.001,938.001,967.001,967.002.74%371,200
Jul 23, 20251,910.001,940.001,879.501,914.501,914.501.78%494,300
Jul 22, 20251,858.501,888.001,851.501,881.001,881.001.21%296,700
Jul 18, 20251,865.001,874.001,848.501,858.501,858.50-195,300
Jul 17, 20251,826.501,862.001,826.001,858.501,858.501.23%242,700
Jul 16, 20251,823.001,843.001,820.501,836.001,836.000.30%264,100
Jul 15, 20251,843.501,864.001,829.501,830.501,830.50-0.71%228,800
Jul 14, 20251,845.001,865.001,822.001,843.501,843.500.19%359,300
Jul 11, 20251,810.001,855.001,806.501,840.001,840.002.36%442,600
Jul 10, 20251,778.501,805.001,778.501,797.501,797.500.20%392,800
Jul 9, 20251,768.501,797.501,756.001,794.001,794.001.99%538,700
Jul 8, 20251,750.501,765.501,742.501,759.001,759.000.51%358,100
Jul 7, 20251,755.501,764.501,740.001,750.001,750.00-0.96%211,600
Jul 4, 20251,757.001,774.001,747.501,767.001,767.000.71%202,900
Jul 3, 20251,733.001,757.001,728.001,754.501,754.500.11%250,000
Jul 2, 20251,748.001,767.501,732.501,752.501,752.500.52%439,400
Jul 1, 20251,726.501,753.001,703.501,743.501,743.50-0.17%448,200
Jun 30, 20251,762.001,765.501,746.001,746.501,746.500.11%290,500
Jun 27, 20251,735.001,761.001,735.001,744.501,744.50-0.09%303,300
Jun 26, 20251,739.501,752.501,734.001,746.001,746.000.14%321,000