Chugin Financial Group,Inc. (TYO:5832)
Japan · Delayed Price · Currency is JPY 2,845.50
-81.50 (-2.78%)
May 1, 2026, 3:30 PM JST
TYO:5832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,933.00 | 2,997.00 | 2,827.50 | 2,845.50 | 2,845.50 | -2.78% | 1,705,200 |
| Apr 30, 2026 | 2,952.50 | 2,963.00 | 2,884.00 | 2,927.00 | 2,927.00 | -2.95% | 480,500 |
| Apr 28, 2026 | 2,840.50 | 3,016.00 | 2,823.00 | 3,016.00 | 3,016.00 | 7.35% | 534,400 |
| Apr 27, 2026 | 2,761.50 | 2,823.00 | 2,728.00 | 2,809.50 | 2,809.50 | 0.54% | 275,600 |
| Apr 24, 2026 | 2,847.50 | 2,847.50 | 2,758.50 | 2,794.50 | 2,794.50 | -1.41% | 336,100 |
| Apr 23, 2026 | 2,808.50 | 2,842.00 | 2,792.00 | 2,834.50 | 2,834.50 | -0.33% | 372,200 |
| Apr 22, 2026 | 2,914.50 | 2,919.50 | 2,829.50 | 2,844.00 | 2,844.00 | -1.83% | 428,600 |
| Apr 21, 2026 | 2,957.00 | 2,968.00 | 2,885.50 | 2,897.00 | 2,897.00 | -2.26% | 372,200 |
| Apr 20, 2026 | 3,037.00 | 3,038.00 | 2,956.50 | 2,964.00 | 2,964.00 | -1.50% | 278,200 |
| Apr 17, 2026 | 3,025.00 | 3,047.00 | 2,983.00 | 3,009.00 | 3,009.00 | -0.69% | 421,100 |
| Apr 16, 2026 | 3,088.00 | 3,090.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.56% | 226,800 |
| Apr 15, 2026 | 3,091.00 | 3,112.00 | 3,042.00 | 3,047.00 | 3,047.00 | -0.23% | 236,600 |
| Apr 14, 2026 | 3,096.00 | 3,097.00 | 3,044.00 | 3,054.00 | 3,054.00 | -0.62% | 255,600 |
| Apr 13, 2026 | 3,075.00 | 3,101.00 | 3,037.00 | 3,073.00 | 3,073.00 | -0.42% | 239,000 |
| Apr 10, 2026 | 3,098.00 | 3,146.00 | 3,081.00 | 3,086.00 | 3,086.00 | 0.62% | 264,400 |
| Apr 9, 2026 | 3,104.00 | 3,126.00 | 3,058.00 | 3,067.00 | 3,067.00 | -1.10% | 315,600 |
| Apr 8, 2026 | 3,141.00 | 3,156.00 | 3,073.00 | 3,101.00 | 3,101.00 | 3.13% | 426,500 |
| Apr 7, 2026 | 3,001.00 | 3,053.00 | 2,996.00 | 3,007.00 | 3,007.00 | 0.20% | 327,800 |
| Apr 6, 2026 | 3,004.00 | 3,033.00 | 2,984.00 | 3,001.00 | 3,001.00 | 0.55% | 187,400 |
| Apr 3, 2026 | 3,042.00 | 3,045.00 | 2,967.50 | 2,984.50 | 2,984.50 | -0.95% | 387,200 |
| Apr 2, 2026 | 3,141.00 | 3,158.00 | 3,008.00 | 3,013.00 | 3,013.00 | -1.92% | 475,200 |
| Apr 1, 2026 | 2,936.00 | 3,095.00 | 2,926.50 | 3,072.00 | 3,072.00 | 10.98% | 1,138,600 |
| Mar 31, 2026 | 2,749.00 | 2,827.00 | 2,709.00 | 2,768.00 | 2,768.00 | -0.74% | 438,900 |
| Mar 30, 2026 | 2,729.50 | 2,801.50 | 2,726.00 | 2,788.50 | 2,788.50 | -4.55% | 391,600 |
| Mar 27, 2026 | 2,874.00 | 2,947.00 | 2,872.00 | 2,921.50 | 2,879.50 | 1.00% | 599,800 |
| Mar 26, 2026 | 2,924.50 | 2,939.00 | 2,840.50 | 2,892.50 | 2,850.92 | -1.09% | 290,200 |
| Mar 25, 2026 | 2,928.50 | 2,946.50 | 2,908.50 | 2,924.50 | 2,882.46 | 3.12% | 434,500 |
| Mar 24, 2026 | 2,834.50 | 2,857.50 | 2,798.00 | 2,836.00 | 2,795.23 | 3.71% | 320,300 |
| Mar 23, 2026 | 2,717.50 | 2,758.00 | 2,681.00 | 2,734.50 | 2,695.19 | -3.32% | 484,700 |
| Mar 19, 2026 | 2,842.00 | 2,883.00 | 2,818.00 | 2,828.50 | 2,787.84 | -2.92% | 377,400 |
| Mar 18, 2026 | 2,845.00 | 2,924.50 | 2,840.50 | 2,913.50 | 2,871.62 | 3.65% | 355,300 |
| Mar 17, 2026 | 2,830.00 | 2,865.00 | 2,794.50 | 2,811.00 | 2,770.59 | 0.68% | 303,200 |
| Mar 16, 2026 | 2,804.50 | 2,830.00 | 2,775.50 | 2,792.00 | 2,751.86 | -1.45% | 373,000 |
| Mar 13, 2026 | 2,756.00 | 2,842.00 | 2,752.00 | 2,833.00 | 2,792.27 | 1.12% | 569,600 |
| Mar 12, 2026 | 2,877.00 | 2,880.50 | 2,773.00 | 2,801.50 | 2,761.23 | -4.71% | 631,400 |
| Mar 11, 2026 | 2,975.50 | 3,014.00 | 2,939.00 | 2,940.00 | 2,897.73 | -0.36% | 293,800 |
| Mar 10, 2026 | 2,875.00 | 2,969.00 | 2,869.00 | 2,950.50 | 2,908.08 | 4.96% | 442,500 |
| Mar 9, 2026 | 2,728.00 | 2,837.00 | 2,728.00 | 2,811.00 | 2,770.59 | -4.89% | 567,800 |
| Mar 6, 2026 | 2,887.00 | 2,967.50 | 2,867.50 | 2,955.50 | 2,913.01 | 0.02% | 452,700 |
| Mar 5, 2026 | 2,930.00 | 3,011.00 | 2,912.50 | 2,955.00 | 2,912.52 | 5.78% | 619,600 |
| Mar 4, 2026 | 2,940.00 | 2,949.50 | 2,733.50 | 2,793.50 | 2,753.34 | -7.19% | 808,400 |
| Mar 3, 2026 | 3,030.00 | 3,105.00 | 3,008.00 | 3,010.00 | 2,966.73 | -1.86% | 549,200 |
| Mar 2, 2026 | 3,054.00 | 3,092.00 | 3,010.00 | 3,067.00 | 3,022.91 | -4.51% | 625,000 |
| Feb 27, 2026 | 3,174.00 | 3,219.00 | 3,138.00 | 3,212.00 | 3,165.82 | 1.58% | 646,700 |
| Feb 26, 2026 | 3,168.00 | 3,193.00 | 3,125.00 | 3,162.00 | 3,116.54 | 1.74% | 449,800 |
| Feb 25, 2026 | 3,216.00 | 3,230.00 | 3,104.00 | 3,108.00 | 3,063.32 | -3.30% | 589,200 |
| Feb 24, 2026 | 3,338.00 | 3,338.00 | 3,191.00 | 3,214.00 | 3,167.79 | -4.00% | 558,200 |
| Feb 20, 2026 | 3,370.00 | 3,383.00 | 3,341.00 | 3,348.00 | 3,299.87 | -1.90% | 308,000 |
| Feb 19, 2026 | 3,330.00 | 3,413.00 | 3,323.00 | 3,413.00 | 3,363.93 | 3.14% | 372,800 |
| Feb 18, 2026 | 3,311.00 | 3,339.00 | 3,285.00 | 3,309.00 | 3,261.43 | 1.60% | 279,300 |