Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
3,429.00
-26.00 (-0.75%)
Feb 13, 2026, 3:05 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,450.003,485.003,380.003,435.00--0.58%227,100
Feb 12, 20263,382.003,481.003,350.003,455.003,455.001.92%521,000
Feb 10, 20263,329.003,407.003,320.003,390.003,390.002.29%478,700
Feb 9, 20263,322.003,329.003,277.003,314.003,314.003.14%526,600
Feb 6, 20263,047.003,215.003,031.003,213.003,213.004.12%756,400
Feb 5, 20263,050.003,107.003,032.003,086.003,086.001.85%484,600
Feb 4, 20262,900.003,071.002,896.503,030.003,030.004.81%700,200
Feb 3, 20262,810.502,895.002,778.002,891.002,891.005.96%412,900
Feb 2, 20262,825.002,827.502,728.502,728.502,728.50-2.15%319,900
Jan 30, 20262,798.502,808.502,758.002,788.502,788.500.90%439,600
Jan 29, 20262,709.502,774.002,700.502,763.502,763.501.84%283,700
Jan 28, 20262,708.002,730.002,693.002,713.502,713.50-0.07%314,900
Jan 27, 20262,678.002,723.502,665.002,715.502,715.500.15%334,900
Jan 26, 20262,704.502,742.502,690.002,711.502,711.50-3.32%376,700
Jan 23, 20262,755.002,808.002,752.002,804.502,804.501.98%299,600
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