Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,163.00
-84.00 (-3.74%)
Sep 29, 2025, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,168.002,249.502,168.002,247.002,247.003.64%443,600
Sep 25, 20252,146.002,169.002,142.002,168.002,168.001.03%443,400
Sep 24, 20252,160.002,169.502,135.502,146.002,146.00-334,600
Sep 22, 20252,130.002,151.502,122.502,146.002,146.000.59%243,700
Sep 19, 20252,121.502,143.502,098.502,133.502,133.500.76%544,500
Sep 18, 20252,136.502,138.002,106.502,117.502,117.500.05%168,800
Sep 17, 20252,138.502,143.502,100.502,116.502,116.50-1.49%187,200
Sep 16, 20252,153.502,161.502,142.002,148.502,148.50-0.16%187,200
Sep 12, 20252,150.002,163.002,135.002,152.002,152.000.58%374,300
Sep 11, 20252,157.002,162.002,126.502,139.502,139.50-0.83%374,300
Sep 10, 20252,119.502,159.502,119.002,157.502,157.502.30%199,500
Sep 9, 20252,134.002,140.502,100.002,109.002,109.00-0.73%197,700
Sep 8, 20252,116.002,127.502,097.502,124.502,124.500.50%277,300
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