Chugin Financial Group,Inc. (TYO:5832)
Japan · Delayed Price · Currency is JPY 3,518.00
-17.00 (-0.48%)
Aug 14, 2026, 3:30 PM JST
TYO:5832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,535.00 | 3,580.00 | 3,497.00 | 3,518.00 | 3,518.00 | -0.48% | 330,200 |
| Aug 13, 2026 | 3,446.00 | 3,541.00 | 3,440.00 | 3,535.00 | 3,535.00 | 3.91% | 354,700 |
| Aug 12, 2026 | 3,384.00 | 3,426.00 | 3,354.00 | 3,402.00 | 3,402.00 | 2.56% | 364,100 |
| Aug 10, 2026 | 3,354.00 | 3,376.00 | 3,304.00 | 3,317.00 | 3,317.00 | -2.01% | 241,800 |
| Aug 7, 2026 | 3,384.00 | 3,411.00 | 3,354.00 | 3,385.00 | 3,385.00 | -0.35% | 311,900 |
| Aug 6, 2026 | 3,370.00 | 3,446.00 | 3,364.00 | 3,397.00 | 3,397.00 | 1.46% | 312,500 |
| Aug 5, 2026 | 3,270.00 | 3,352.00 | 3,250.00 | 3,348.00 | 3,348.00 | 2.64% | 266,800 |
| Aug 4, 2026 | 3,265.00 | 3,294.00 | 3,234.00 | 3,262.00 | 3,262.00 | -0.49% | 307,200 |
| Aug 3, 2026 | 3,300.00 | 3,354.00 | 3,194.00 | 3,278.00 | 3,278.00 | -1.35% | 327,000 |
| Jul 31, 2026 | 3,327.00 | 3,394.00 | 3,275.00 | 3,323.00 | 3,323.00 | 0.42% | 439,700 |
| Jul 30, 2026 | 3,220.00 | 3,404.00 | 3,186.00 | 3,309.00 | 3,309.00 | 0.24% | 804,600 |
| Jul 29, 2026 | 3,341.00 | 3,351.00 | 3,227.00 | 3,301.00 | 3,301.00 | -1.99% | 506,000 |
| Jul 28, 2026 | 3,423.00 | 3,458.00 | 3,351.00 | 3,368.00 | 3,368.00 | -2.77% | 279,900 |
| Jul 27, 2026 | 3,401.00 | 3,475.00 | 3,387.00 | 3,464.00 | 3,464.00 | 1.58% | 313,100 |
| Jul 24, 2026 | 3,368.00 | 3,410.00 | 3,333.00 | 3,410.00 | 3,410.00 | 0.53% | 313,300 |
| Jul 23, 2026 | 3,342.00 | 3,392.00 | 3,340.00 | 3,392.00 | 3,392.00 | 1.07% | 243,900 |
| Jul 22, 2026 | 3,340.00 | 3,390.00 | 3,307.00 | 3,356.00 | 3,356.00 | 1.39% | 295,000 |
| Jul 21, 2026 | 3,170.00 | 3,310.00 | 3,149.00 | 3,310.00 | 3,310.00 | 6.02% | 432,900 |
| Jul 17, 2026 | 3,322.00 | 3,339.00 | 3,103.00 | 3,122.00 | 3,122.00 | -5.96% | 425,600 |
| Jul 16, 2026 | 3,358.00 | 3,370.00 | 3,308.00 | 3,320.00 | 3,320.00 | -1.07% | 175,900 |
| Jul 15, 2026 | 3,318.00 | 3,356.00 | 3,301.00 | 3,356.00 | 3,356.00 | 1.98% | 306,900 |
| Jul 14, 2026 | 3,270.00 | 3,301.00 | 3,230.00 | 3,291.00 | 3,291.00 | 0.80% | 208,500 |
| Jul 13, 2026 | 3,270.00 | 3,312.00 | 3,253.00 | 3,265.00 | 3,265.00 | 0.93% | 237,300 |
| Jul 10, 2026 | 3,246.00 | 3,296.00 | 3,225.00 | 3,235.00 | 3,235.00 | -0.31% | 308,300 |
| Jul 9, 2026 | 3,276.00 | 3,276.00 | 3,212.00 | 3,245.00 | 3,245.00 | -1.55% | 260,600 |
| Jul 8, 2026 | 3,240.00 | 3,314.00 | 3,234.00 | 3,296.00 | 3,296.00 | 1.89% | 329,900 |
| Jul 7, 2026 | 3,293.00 | 3,318.00 | 3,235.00 | 3,235.00 | 3,235.00 | -0.15% | 443,000 |
| Jul 6, 2026 | 3,213.00 | 3,240.00 | 3,170.00 | 3,240.00 | 3,240.00 | 0.47% | 360,800 |
| Jul 3, 2026 | 3,217.00 | 3,237.00 | 3,163.00 | 3,225.00 | 3,225.00 | 1.80% | 330,000 |
| Jul 2, 2026 | 3,170.00 | 3,196.00 | 3,133.00 | 3,168.00 | 3,168.00 | 2.09% | 409,800 |
| Jul 1, 2026 | 3,078.00 | 3,120.00 | 3,072.00 | 3,103.00 | 3,103.00 | 0.78% | 349,200 |
| Jun 30, 2026 | 3,096.00 | 3,127.00 | 3,078.00 | 3,079.00 | 3,079.00 | -0.74% | 323,500 |
| Jun 29, 2026 | 3,125.00 | 3,149.00 | 3,067.00 | 3,102.00 | 3,102.00 | 0.39% | 399,900 |
| Jun 26, 2026 | 3,091.00 | 3,106.00 | 3,064.00 | 3,090.00 | 3,090.00 | 0.72% | 266,700 |
| Jun 25, 2026 | 3,090.00 | 3,090.00 | 3,038.00 | 3,068.00 | 3,068.00 | 0.66% | 250,100 |
| Jun 24, 2026 | 3,099.00 | 3,121.00 | 3,032.00 | 3,048.00 | 3,048.00 | -1.07% | 228,400 |
| Jun 23, 2026 | 3,098.00 | 3,128.00 | 3,079.00 | 3,081.00 | 3,081.00 | -0.52% | 251,500 |
| Jun 22, 2026 | 3,001.00 | 3,109.00 | 2,995.00 | 3,097.00 | 3,097.00 | 1.98% | 249,300 |
| Jun 19, 2026 | 3,131.00 | 3,151.00 | 3,035.00 | 3,037.00 | 3,037.00 | -3.34% | 830,800 |
| Jun 18, 2026 | 3,126.00 | 3,166.00 | 3,107.00 | 3,142.00 | 3,142.00 | 1.81% | 237,400 |
| Jun 17, 2026 | 3,182.00 | 3,226.00 | 3,081.00 | 3,086.00 | 3,086.00 | -1.09% | 335,000 |
| Jun 16, 2026 | 3,100.00 | 3,143.00 | 3,040.00 | 3,120.00 | 3,120.00 | -1.05% | 311,500 |
| Jun 15, 2026 | 3,150.00 | 3,216.00 | 3,133.00 | 3,153.00 | 3,153.00 | 1.74% | 335,800 |
| Jun 12, 2026 | 3,107.00 | 3,131.00 | 3,080.00 | 3,099.00 | 3,099.00 | 1.61% | 462,700 |
| Jun 11, 2026 | 3,068.00 | 3,080.00 | 2,992.00 | 3,050.00 | 3,050.00 | -0.62% | 261,000 |
| Jun 10, 2026 | 3,075.00 | 3,143.00 | 3,060.00 | 3,069.00 | 3,069.00 | 0.29% | 373,900 |
| Jun 9, 2026 | 2,989.00 | 3,086.00 | 2,980.00 | 3,060.00 | 3,060.00 | 2.94% | 394,000 |
| Jun 8, 2026 | 2,932.00 | 2,972.50 | 2,899.00 | 2,972.50 | 2,972.50 | -0.22% | 365,700 |
| Jun 5, 2026 | 3,000.00 | 3,039.00 | 2,970.50 | 2,979.00 | 2,979.00 | 0.97% | 256,900 |
| Jun 4, 2026 | 2,897.50 | 2,996.00 | 2,856.00 | 2,950.50 | 2,950.50 | 1.50% | 268,500 |