Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
3,466.00
-48.00 (-1.37%)
Nov 4, 2026, 10:55 AM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,520.003,600.003,450.003,466.003,466.00-1.37%142,900
Nov 2, 20263,500.003,555.003,485.003,514.003,514.00-2.36%483,100
Oct 30, 20263,594.003,627.003,537.003,599.003,599.001.38%729,300
Oct 29, 20263,475.003,564.003,425.003,550.003,550.002.78%1,236,100
Oct 28, 20263,499.003,499.003,406.003,454.003,454.000.73%548,800
Oct 27, 20263,369.003,455.003,333.003,429.003,429.004.42%670,400
Oct 26, 20263,280.003,363.003,271.003,284.003,284.000.61%473,300
Oct 23, 20263,236.003,289.003,070.003,264.003,264.00-1.27%1,040,000
Oct 22, 20263,431.003,437.003,298.003,306.003,306.00-3.62%331,800
Oct 21, 20263,390.003,449.003,385.003,430.003,430.002.82%364,200
Oct 20, 20263,477.003,496.003,336.003,336.003,336.00-5.12%386,100
Oct 19, 20263,485.003,519.003,420.003,516.003,516.00-0.23%314,400
Oct 16, 20263,486.003,534.003,469.003,524.003,524.001.76%319,900
Oct 15, 20263,464.003,508.003,412.003,463.003,463.00-2.01%698,600
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