Chugin Financial Group,Inc. (TYO:5832)
Japan · Delayed Price · Currency is JPY 2,079.00
-8.50 (-0.41%)
Aug 14, 2025, 3:30 PM JST
TYO:5832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2,070.00 | 2,078.00 | 2,053.50 | 2,072.00 | - | -0.74% | 94,200 |
| Aug 13, 2025 | 2,075.00 | 2,111.50 | 2,062.50 | 2,087.50 | 2,087.50 | 0.46% | 374,400 |
| Aug 12, 2025 | 2,098.50 | 2,110.00 | 2,072.00 | 2,078.00 | 2,078.00 | 0.58% | 305,800 |
| Aug 8, 2025 | 2,069.00 | 2,087.00 | 2,045.50 | 2,066.00 | 2,066.00 | 0.22% | 316,800 |
| Aug 7, 2025 | 2,021.00 | 2,072.00 | 2,021.00 | 2,061.50 | 2,061.50 | 2.00% | 294,700 |
| Aug 6, 2025 | 2,002.00 | 2,022.00 | 1,995.00 | 2,021.00 | 2,021.00 | 0.97% | 244,600 |
| Aug 5, 2025 | 1,980.00 | 2,010.00 | 1,962.50 | 2,001.50 | 2,001.50 | 1.62% | 333,700 |
| Aug 4, 2025 | 1,943.00 | 1,969.50 | 1,924.00 | 1,969.50 | 1,969.50 | -1.03% | 405,200 |
| Aug 1, 2025 | 1,980.00 | 2,010.00 | 1,954.50 | 1,990.00 | 1,990.00 | 1.07% | 393,200 |
| Jul 31, 2025 | 1,965.00 | 1,982.00 | 1,939.00 | 1,969.00 | 1,969.00 | 2.21% | 605,700 |
| Jul 30, 2025 | 1,915.00 | 1,950.00 | 1,857.00 | 1,926.50 | 1,926.50 | 0.39% | 566,900 |
| Jul 29, 2025 | 1,904.50 | 1,925.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.89% | 303,300 |
| Jul 28, 2025 | 1,974.50 | 1,974.50 | 1,896.00 | 1,902.00 | 1,902.00 | -4.23% | 362,200 |
| Jul 25, 2025 | 1,974.00 | 1,989.50 | 1,961.00 | 1,986.00 | 1,986.00 | 0.97% | 438,100 |
| Jul 24, 2025 | 1,940.00 | 1,975.00 | 1,938.00 | 1,967.00 | 1,967.00 | 2.74% | 371,200 |
| Jul 23, 2025 | 1,910.00 | 1,940.00 | 1,879.50 | 1,914.50 | 1,914.50 | 1.78% | 494,300 |
| Jul 22, 2025 | 1,858.50 | 1,888.00 | 1,851.50 | 1,881.00 | 1,881.00 | 1.21% | 296,700 |
| Jul 18, 2025 | 1,865.00 | 1,874.00 | 1,848.50 | 1,858.50 | 1,858.50 | - | 195,300 |
| Jul 17, 2025 | 1,826.50 | 1,862.00 | 1,826.00 | 1,858.50 | 1,858.50 | 1.23% | 242,700 |
| Jul 16, 2025 | 1,823.00 | 1,843.00 | 1,820.50 | 1,836.00 | 1,836.00 | 0.30% | 264,100 |
| Jul 15, 2025 | 1,843.50 | 1,864.00 | 1,829.50 | 1,830.50 | 1,830.50 | -0.71% | 228,800 |
| Jul 14, 2025 | 1,845.00 | 1,865.00 | 1,822.00 | 1,843.50 | 1,843.50 | 0.19% | 359,300 |
| Jul 11, 2025 | 1,810.00 | 1,855.00 | 1,806.50 | 1,840.00 | 1,840.00 | 2.36% | 442,600 |
| Jul 10, 2025 | 1,778.50 | 1,805.00 | 1,778.50 | 1,797.50 | 1,797.50 | 0.20% | 392,800 |
| Jul 9, 2025 | 1,768.50 | 1,797.50 | 1,756.00 | 1,794.00 | 1,794.00 | 1.99% | 538,700 |
| Jul 8, 2025 | 1,750.50 | 1,765.50 | 1,742.50 | 1,759.00 | 1,759.00 | 0.51% | 358,100 |
| Jul 7, 2025 | 1,755.50 | 1,764.50 | 1,740.00 | 1,750.00 | 1,750.00 | -0.96% | 211,600 |
| Jul 4, 2025 | 1,757.00 | 1,774.00 | 1,747.50 | 1,767.00 | 1,767.00 | 0.71% | 202,900 |
| Jul 3, 2025 | 1,733.00 | 1,757.00 | 1,728.00 | 1,754.50 | 1,754.50 | 0.11% | 250,000 |
| Jul 2, 2025 | 1,748.00 | 1,767.50 | 1,732.50 | 1,752.50 | 1,752.50 | 0.52% | 439,400 |
| Jul 1, 2025 | 1,726.50 | 1,753.00 | 1,703.50 | 1,743.50 | 1,743.50 | -0.17% | 448,200 |
| Jun 30, 2025 | 1,762.00 | 1,765.50 | 1,746.00 | 1,746.50 | 1,746.50 | 0.11% | 290,500 |
| Jun 27, 2025 | 1,735.00 | 1,761.00 | 1,735.00 | 1,744.50 | 1,744.50 | -0.09% | 303,300 |
| Jun 26, 2025 | 1,739.50 | 1,752.50 | 1,734.00 | 1,746.00 | 1,746.00 | 0.14% | 321,000 |
| Jun 25, 2025 | 1,749.50 | 1,749.50 | 1,727.00 | 1,743.50 | 1,743.50 | 0.17% | 234,500 |
| Jun 24, 2025 | 1,751.50 | 1,774.00 | 1,735.00 | 1,740.50 | 1,740.50 | 0.58% | 301,600 |
| Jun 23, 2025 | 1,730.00 | 1,739.50 | 1,708.00 | 1,730.50 | 1,730.50 | -0.20% | 221,600 |
| Jun 20, 2025 | 1,740.50 | 1,752.50 | 1,733.00 | 1,734.00 | 1,734.00 | -0.80% | 705,600 |
| Jun 19, 2025 | 1,760.00 | 1,762.00 | 1,740.50 | 1,748.00 | 1,748.00 | -0.51% | 333,000 |
| Jun 18, 2025 | 1,750.00 | 1,759.00 | 1,738.00 | 1,757.00 | 1,757.00 | 0.37% | 258,200 |
| Jun 17, 2025 | 1,750.00 | 1,755.50 | 1,740.00 | 1,750.50 | 1,750.50 | 0.17% | 214,200 |
| Jun 16, 2025 | 1,748.50 | 1,759.50 | 1,735.00 | 1,747.50 | 1,747.50 | 0.78% | 207,800 |
| Jun 13, 2025 | 1,745.50 | 1,745.50 | 1,708.00 | 1,734.00 | 1,734.00 | -0.46% | 460,300 |
| Jun 12, 2025 | 1,742.50 | 1,754.50 | 1,730.00 | 1,742.00 | 1,742.00 | -0.03% | 278,900 |
| Jun 11, 2025 | 1,756.00 | 1,756.00 | 1,730.00 | 1,742.50 | 1,742.50 | -1.19% | 389,100 |
| Jun 10, 2025 | 1,790.00 | 1,801.00 | 1,762.00 | 1,763.50 | 1,763.50 | -0.82% | 279,900 |
| Jun 9, 2025 | 1,787.00 | 1,787.50 | 1,766.00 | 1,778.00 | 1,778.00 | 0.74% | 167,900 |
| Jun 6, 2025 | 1,777.00 | 1,788.50 | 1,760.50 | 1,765.00 | 1,765.00 | -0.73% | 207,600 |
| Jun 5, 2025 | 1,770.00 | 1,787.50 | 1,766.50 | 1,778.00 | 1,778.00 | -0.75% | 297,400 |
| Jun 4, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,791.50 | 1,791.50 | 0.11% | 393,200 |