Skip to main content
logo
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
3,109.00
+55.00 (1.80%)
Apr 15, 2026, 9:54 AM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,096.003,097.003,044.003,054.003,054.00-0.62%255,600
Apr 13, 20263,075.003,101.003,037.003,073.003,073.00-0.42%239,000
Apr 10, 20263,098.003,146.003,081.003,086.003,086.000.62%264,400
Apr 9, 20263,104.003,126.003,058.003,067.003,067.00-1.10%315,600
Apr 8, 20263,141.003,156.003,073.003,101.003,101.003.13%426,500
Apr 7, 20263,001.003,053.002,996.003,007.003,007.000.20%327,800
Apr 6, 20263,004.003,033.002,984.003,001.003,001.000.55%187,400
Apr 3, 20263,042.003,045.002,967.502,984.502,984.50-0.95%387,200
Apr 2, 20263,141.003,158.003,008.003,013.003,013.00-1.92%475,200
Apr 1, 20262,936.003,095.002,926.503,072.003,072.0010.98%1,138,600
Mar 31, 20262,749.002,827.002,709.002,768.002,768.00-0.74%438,900
Mar 30, 20262,729.502,801.502,726.002,788.502,788.50-4.55%391,600
Mar 27, 20262,874.002,947.002,872.002,921.502,879.501.00%599,800
Mar 26, 20262,924.502,939.002,840.502,892.502,850.92-1.09%290,200
Mar 25, 20262,928.502,946.502,908.502,924.502,882.463.12%434,500
Mar 24, 20262,834.502,857.502,798.002,836.002,795.233.71%320,300
Mar 23, 20262,717.502,758.002,681.002,734.502,695.19-3.32%484,700
Mar 19, 20262,842.002,883.002,818.002,828.502,787.84-2.92%377,400
Mar 18, 20262,845.002,924.502,840.502,913.502,871.623.65%355,300
Mar 17, 20262,830.002,865.002,794.502,811.002,770.590.68%303,200
Mar 16, 20262,804.502,830.002,775.502,792.002,751.86-1.45%373,000
Mar 13, 20262,756.002,842.002,752.002,833.002,792.271.12%569,600
Mar 12, 20262,877.002,880.502,773.002,801.502,761.23-4.71%631,400
Mar 11, 20262,975.503,014.002,939.002,940.002,897.73-0.36%293,800
Mar 10, 20262,875.002,969.002,869.002,950.502,908.084.96%442,500
Mar 9, 20262,728.002,837.002,728.002,811.002,770.59-4.89%567,800
Mar 6, 20262,887.002,967.502,867.502,955.502,913.010.02%452,700
Mar 5, 20262,930.003,011.002,912.502,955.002,912.525.78%619,600
Mar 4, 20262,940.002,949.502,733.502,793.502,753.34-7.19%808,400
Mar 3, 20263,030.003,105.003,008.003,010.002,966.73-1.86%549,200
Mar 2, 20263,054.003,092.003,010.003,067.003,022.91-4.51%625,000
Feb 27, 20263,174.003,219.003,138.003,212.003,165.821.58%646,700
Feb 26, 20263,168.003,193.003,125.003,162.003,116.541.74%449,800
Feb 25, 20263,216.003,230.003,104.003,108.003,063.32-3.30%589,200
Feb 24, 20263,338.003,338.003,191.003,214.003,167.79-4.00%558,200
Feb 20, 20263,370.003,383.003,341.003,348.003,299.87-1.90%308,000
Feb 19, 20263,330.003,413.003,323.003,413.003,363.933.14%372,800
Feb 18, 20263,311.003,339.003,285.003,309.003,261.431.60%279,300
Feb 17, 20263,330.003,374.003,253.003,257.003,210.18-2.19%486,400
Feb 16, 20263,420.003,425.003,302.003,330.003,282.13-2.86%618,600
Feb 13, 20263,450.003,485.003,380.003,428.003,378.72-0.78%518,400
Feb 12, 20263,382.003,481.003,350.003,455.003,405.331.92%521,000
Feb 10, 20263,329.003,407.003,320.003,390.003,341.262.29%478,700
Feb 9, 20263,322.003,329.003,277.003,314.003,266.363.14%526,600
Feb 6, 20263,047.003,215.003,031.003,213.003,166.814.12%756,400
Feb 5, 20263,050.003,107.003,032.003,086.003,041.641.85%484,600
Feb 4, 20262,900.003,071.002,896.503,030.002,986.444.81%700,200
Feb 3, 20262,810.502,895.002,778.002,891.002,849.445.96%412,900
Feb 2, 20262,825.002,827.502,728.502,728.502,689.27-2.15%319,900
Jan 30, 20262,798.502,808.502,758.002,788.502,748.410.90%439,600