Chugin Financial Group,Inc. (TYO:5832)
Japan · Delayed Price · Currency is JPY 3,551.00
+28.00 (0.79%)
Sep 3, 2026, 3:30 PM JST
TYO:5832 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,555.00 | 3,594.00 | 3,521.00 | 3,551.00 | 3,551.00 | 0.79% | 376,400 |
| Sep 2, 2026 | 3,500.00 | 3,558.00 | 3,487.00 | 3,523.00 | 3,523.00 | -1.21% | 393,600 |
| Sep 1, 2026 | 3,550.00 | 3,594.00 | 3,518.00 | 3,566.00 | 3,566.00 | -0.22% | 272,900 |
| Aug 31, 2026 | 3,531.00 | 3,595.00 | 3,502.00 | 3,574.00 | 3,574.00 | 0.68% | 407,700 |
| Aug 28, 2026 | 3,492.00 | 3,569.00 | 3,486.00 | 3,550.00 | 3,550.00 | 1.63% | 282,800 |
| Aug 27, 2026 | 3,520.00 | 3,542.00 | 3,471.00 | 3,493.00 | 3,493.00 | 0.43% | 297,000 |
| Aug 26, 2026 | 3,444.00 | 3,503.00 | 3,437.00 | 3,478.00 | 3,478.00 | 1.37% | 201,800 |
| Aug 25, 2026 | 3,394.00 | 3,445.00 | 3,391.00 | 3,431.00 | 3,431.00 | 1.45% | 179,600 |
| Aug 24, 2026 | 3,438.00 | 3,438.00 | 3,357.00 | 3,382.00 | 3,382.00 | -0.85% | 178,100 |
| Aug 21, 2026 | 3,356.00 | 3,423.00 | 3,345.00 | 3,411.00 | 3,411.00 | 1.28% | 214,700 |
| Aug 20, 2026 | 3,342.00 | 3,388.00 | 3,330.00 | 3,368.00 | 3,368.00 | -0.36% | 227,900 |
| Aug 19, 2026 | 3,480.00 | 3,487.00 | 3,353.00 | 3,380.00 | 3,380.00 | -4.65% | 322,000 |
| Aug 18, 2026 | 3,562.00 | 3,610.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.42% | 224,500 |
| Aug 17, 2026 | 3,529.00 | 3,558.00 | 3,510.00 | 3,530.00 | 3,530.00 | 0.34% | 204,700 |
| 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 |