Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
3,534.00
-139.00 (-3.78%)
Oct 14, 2026, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,666.003,666.003,516.003,534.003,534.00-3.78%423,400
Oct 13, 20263,695.003,718.003,654.003,673.003,673.001.32%328,000
Oct 9, 20263,718.003,721.003,603.003,625.003,625.00-1.57%398,000
Oct 8, 20263,800.003,800.003,683.003,683.003,683.00-3.16%492,200
Oct 7, 20263,815.003,873.003,782.003,803.003,803.00-1.40%403,300
Oct 6, 20263,783.003,868.003,771.003,857.003,857.002.77%369,700
Oct 5, 20263,739.003,754.003,688.003,753.003,753.001.13%250,800
Oct 2, 20263,725.003,783.003,694.003,711.003,711.00-0.78%388,700
Oct 1, 20263,800.003,805.003,685.003,740.003,740.00-1.35%466,600
Sep 30, 20263,683.003,815.003,669.003,791.003,791.003.02%507,500
Sep 29, 20263,735.003,750.003,657.003,680.003,680.00-2.00%560,700
Sep 28, 20263,810.003,832.003,788.003,806.003,755.000.32%513,100
Sep 25, 20263,707.003,794.003,685.003,794.003,743.163.89%632,600
Sep 24, 20263,700.003,708.003,610.003,652.003,603.06-483,400
Sep 18, 20263,651.003,672.003,578.003,652.003,603.060.58%664,400
Sep 17, 20263,623.003,687.003,595.003,631.003,582.340.55%236,700
Sep 16, 20263,610.003,667.003,605.003,611.003,562.610.58%243,700
Sep 15, 20263,615.003,655.003,569.003,590.003,541.89-1.62%317,300
Sep 14, 20263,550.003,654.003,516.003,649.003,600.104.02%600,300
Sep 11, 20263,467.003,549.003,423.003,508.003,460.99-0.40%503,600
Sep 10, 20263,419.003,542.003,419.003,522.003,474.813.41%471,600
Sep 9, 20263,421.003,469.003,396.003,406.003,360.36-0.93%354,300
Sep 8, 20263,478.003,512.003,437.003,438.003,391.93-2.80%445,600
Sep 7, 20263,534.003,558.003,512.003,537.003,489.600.08%200,200
Sep 4, 20263,551.003,569.003,483.003,534.003,486.64-0.48%393,200
Sep 3, 20263,555.003,594.003,521.003,551.003,503.420.79%376,400
Sep 2, 20263,500.003,558.003,487.003,523.003,475.79-1.21%393,600
Sep 1, 20263,550.003,594.003,518.003,566.003,518.22-0.22%272,900
Aug 31, 20263,531.003,595.003,502.003,574.003,526.110.68%407,700
Aug 28, 20263,492.003,569.003,486.003,550.003,502.431.63%282,800
Aug 27, 20263,520.003,542.003,471.003,493.003,446.190.43%297,000
Aug 26, 20263,444.003,503.003,437.003,478.003,431.401.37%201,800
Aug 25, 20263,394.003,445.003,391.003,431.003,385.021.45%179,600
Aug 24, 20263,438.003,438.003,357.003,382.003,336.68-0.85%178,100
Aug 21, 20263,356.003,423.003,345.003,411.003,365.291.28%214,700
Aug 20, 20263,342.003,388.003,330.003,368.003,322.87-0.36%227,900
Aug 19, 20263,480.003,487.003,353.003,380.003,334.71-4.65%322,000
Aug 18, 20263,562.003,610.003,545.003,545.003,497.500.42%224,500
Aug 17, 20263,529.003,558.003,510.003,530.003,482.700.34%204,700
Aug 14, 20263,535.003,580.003,497.003,518.003,470.86-0.48%330,200
Aug 13, 20263,446.003,541.003,440.003,535.003,487.633.91%354,700
Aug 12, 20263,384.003,426.003,354.003,402.003,356.412.56%364,100
Aug 10, 20263,354.003,376.003,304.003,317.003,272.55-2.01%241,800
Aug 7, 20263,384.003,411.003,354.003,385.003,339.64-0.35%311,900
Aug 6, 20263,370.003,446.003,364.003,397.003,351.481.46%312,500
Aug 5, 20263,270.003,352.003,250.003,348.003,303.142.64%266,800
Aug 4, 20263,265.003,294.003,234.003,262.003,218.29-0.49%307,200
Aug 3, 20263,300.003,354.003,194.003,278.003,234.08-1.35%327,000
Jul 31, 20263,327.003,394.003,275.003,323.003,278.470.42%439,700
Jul 30, 20263,220.003,404.003,186.003,309.003,264.660.24%804,600