Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,924.50
+88.50 (3.12%)
Mar 25, 2026, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,928.502,946.502,908.502,924.502,924.503.12%434,500
Mar 24, 20262,834.502,857.502,798.002,836.002,836.003.71%320,300
Mar 23, 20262,717.502,758.002,681.002,734.502,734.50-3.32%484,700
Mar 19, 20262,842.002,883.002,818.002,828.502,828.50-2.92%377,400
Mar 18, 20262,845.002,924.502,840.502,913.502,913.503.65%355,300
Mar 17, 20262,830.002,865.002,794.502,811.002,811.000.68%303,200
Mar 16, 20262,804.502,830.002,775.502,792.002,792.00-1.45%373,000
Mar 13, 20262,756.002,842.002,752.002,833.002,833.001.12%569,600
Mar 12, 20262,877.002,880.502,773.002,801.502,801.50-4.71%631,400
Mar 11, 20262,975.503,014.002,939.002,940.002,940.00-0.36%293,800
Mar 10, 20262,875.002,969.002,869.002,950.502,950.504.96%442,500
Mar 9, 20262,728.002,837.002,728.002,811.002,811.00-4.89%567,800
Mar 6, 20262,887.002,967.502,867.502,955.502,955.500.02%452,700
Mar 5, 20262,930.003,011.002,912.502,955.002,955.005.78%619,600
Mar 4, 20262,940.002,949.502,733.502,793.502,793.50-7.19%808,400
Mar 3, 20263,030.003,105.003,008.003,010.003,010.00-1.86%549,200
Mar 2, 20263,054.003,092.003,010.003,067.003,067.00-4.51%625,000
Feb 27, 20263,174.003,219.003,138.003,212.003,212.001.58%646,700
Feb 26, 20263,168.003,193.003,125.003,162.003,162.001.74%449,800
Feb 25, 20263,216.003,230.003,104.003,108.003,108.00-3.30%589,200
Feb 24, 20263,338.003,338.003,191.003,214.003,214.00-4.00%558,200
Feb 20, 20263,370.003,383.003,341.003,348.003,348.00-1.90%308,000
Feb 19, 20263,330.003,413.003,323.003,413.003,413.003.14%372,800
Feb 18, 20263,311.003,339.003,285.003,309.003,309.001.60%279,300
Feb 17, 20263,330.003,374.003,253.003,257.003,257.00-2.19%486,400
Feb 16, 20263,420.003,425.003,302.003,330.003,330.00-2.86%618,600
Feb 13, 20263,450.003,485.003,380.003,428.003,428.00-0.78%518,400
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