Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan · Delayed Price · Currency is JPY 2,009.00
+6.00 (0.30%)
Jan 23, 2026, 3:30 PM JST
Chofu Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,025.00 | 2,025.00 | 2,000.00 | 2,009.00 | 2,009.00 | 0.30% | 29,200 |
| Jan 22, 2026 | 1,999.00 | 2,023.00 | 1,999.00 | 2,003.00 | 2,003.00 | - | 66,900 |
| Jan 21, 2026 | 1,995.00 | 2,010.00 | 1,993.00 | 2,003.00 | 2,003.00 | - | 57,100 |
| Jan 20, 2026 | 2,030.00 | 2,030.00 | 1,998.00 | 2,003.00 | 2,003.00 | -1.67% | 65,100 |
| Jan 19, 2026 | 2,044.00 | 2,048.00 | 2,031.00 | 2,037.00 | 2,037.00 | 0.15% | 52,000 |
| Jan 16, 2026 | 2,034.00 | 2,045.00 | 2,025.00 | 2,034.00 | 2,034.00 | 0.20% | 35,600 |
| Jan 15, 2026 | 2,008.00 | 2,038.00 | 2,008.00 | 2,030.00 | 2,030.00 | 1.25% | 75,600 |
| Jan 14, 2026 | 2,034.00 | 2,044.00 | 1,997.00 | 2,005.00 | 2,005.00 | -1.96% | 56,900 |
| Jan 13, 2026 | 2,055.00 | 2,064.00 | 2,042.00 | 2,045.00 | 2,045.00 | -0.10% | 44,600 |
| Jan 9, 2026 | 2,050.00 | 2,060.00 | 2,043.00 | 2,047.00 | 2,047.00 | 0.54% | 48,300 |
| Jan 8, 2026 | 2,027.00 | 2,045.00 | 2,019.00 | 2,036.00 | 2,036.00 | 0.39% | 54,500 |
| Jan 7, 2026 | 2,053.00 | 2,064.00 | 2,025.00 | 2,028.00 | 2,028.00 | -1.36% | 54,400 |
| Jan 6, 2026 | 2,017.00 | 2,056.00 | 2,014.00 | 2,056.00 | 2,056.00 | 2.29% | 47,500 |
| Jan 5, 2026 | 2,020.00 | 2,024.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.35% | 62,300 |
| Dec 30, 2025 | 2,026.00 | 2,028.00 | 2,002.00 | 2,017.00 | 2,017.00 | -0.25% | 85,300 |
| Dec 29, 2025 | 2,022.00 | 2,028.00 | 2,010.00 | 2,022.00 | 2,022.00 | -1.12% | 233,500 |
| Dec 26, 2025 | 2,052.00 | 2,070.00 | 2,038.00 | 2,045.00 | 2,022.00 | -0.29% | 277,500 |
| Dec 25, 2025 | 2,033.00 | 2,060.00 | 2,028.00 | 2,051.00 | 2,027.93 | 1.38% | 131,800 |
| Dec 24, 2025 | 2,020.00 | 2,039.00 | 2,020.00 | 2,023.00 | 2,000.25 | -0.34% | 84,400 |
| Dec 23, 2025 | 2,015.00 | 2,030.00 | 2,015.00 | 2,030.00 | 2,007.17 | 0.74% | 45,900 |
| Dec 22, 2025 | 2,032.00 | 2,032.00 | 2,011.00 | 2,015.00 | 1,992.34 | 0.35% | 79,500 |
| Dec 19, 2025 | 2,000.00 | 2,018.00 | 2,000.00 | 2,008.00 | 1,985.42 | 0.15% | 63,700 |
| Dec 18, 2025 | 2,006.00 | 2,017.00 | 2,005.00 | 2,005.00 | 1,982.45 | -0.10% | 71,400 |
| Dec 17, 2025 | 2,000.00 | 2,014.00 | 2,000.00 | 2,007.00 | 1,984.43 | 0.15% | 50,800 |
| Dec 16, 2025 | 2,010.00 | 2,016.00 | 2,001.00 | 2,004.00 | 1,981.46 | -0.40% | 99,600 |
| Dec 15, 2025 | 2,003.00 | 2,020.00 | 2,000.00 | 2,012.00 | 1,989.37 | 0.15% | 84,400 |
| Dec 12, 2025 | 2,010.00 | 2,026.00 | 2,008.00 | 2,009.00 | 1,986.40 | 0.70% | 64,700 |
| Dec 11, 2025 | 2,016.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,972.56 | -1.04% | 78,000 |
| Dec 10, 2025 | 2,018.00 | 2,036.00 | 2,016.00 | 2,016.00 | 1,993.33 | 0.10% | 37,100 |
| Dec 9, 2025 | 2,025.00 | 2,030.00 | 2,010.00 | 2,014.00 | 1,991.35 | -0.54% | 47,000 |
| Dec 8, 2025 | 2,004.00 | 2,034.00 | 2,004.00 | 2,025.00 | 2,002.22 | 1.40% | 44,500 |
| Dec 5, 2025 | 2,000.00 | 2,006.00 | 1,992.00 | 1,997.00 | 1,974.54 | -0.40% | 32,200 |
| Dec 4, 2025 | 1,993.00 | 2,014.00 | 1,992.00 | 2,005.00 | 1,982.45 | 0.60% | 69,900 |
| Dec 3, 2025 | 2,001.00 | 2,015.00 | 1,987.00 | 1,993.00 | 1,970.58 | -0.75% | 92,200 |
| Dec 2, 2025 | 2,000.00 | 2,017.00 | 2,000.00 | 2,008.00 | 1,985.42 | 0.45% | 46,800 |
| Dec 1, 2025 | 2,009.00 | 2,014.00 | 1,999.00 | 1,999.00 | 1,976.52 | -0.74% | 84,000 |
| Nov 28, 2025 | 2,020.00 | 2,020.00 | 2,009.00 | 2,014.00 | 1,991.35 | -0.05% | 24,800 |
| Nov 27, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,015.00 | 1,992.34 | 0.75% | 34,900 |
| Nov 26, 2025 | 1,995.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,977.51 | 0.35% | 64,200 |
| Nov 25, 2025 | 2,000.00 | 2,010.00 | 1,993.00 | 1,993.00 | 1,970.58 | -0.50% | 40,100 |
| Nov 21, 2025 | 1,965.00 | 2,010.00 | 1,965.00 | 2,003.00 | 1,980.47 | 1.68% | 41,600 |
| Nov 20, 2025 | 1,952.00 | 1,981.00 | 1,951.00 | 1,970.00 | 1,947.84 | 1.03% | 57,200 |
| Nov 19, 2025 | 1,950.00 | 1,966.00 | 1,938.00 | 1,950.00 | 1,928.07 | - | 58,800 |
| Nov 18, 2025 | 1,950.00 | 1,967.00 | 1,938.00 | 1,950.00 | 1,928.07 | -0.15% | 65,800 |
| Nov 17, 2025 | 1,980.00 | 1,993.00 | 1,947.00 | 1,953.00 | 1,931.03 | -1.86% | 63,400 |
| Nov 14, 2025 | 1,988.00 | 1,995.00 | 1,977.00 | 1,990.00 | 1,967.62 | - | 78,100 |
| Nov 13, 2025 | 1,985.00 | 2,005.00 | 1,982.00 | 1,990.00 | 1,967.62 | 0.35% | 49,600 |
| Nov 12, 2025 | 1,954.00 | 2,003.00 | 1,954.00 | 1,983.00 | 1,960.70 | 1.17% | 57,300 |
| Nov 11, 2025 | 1,945.00 | 1,966.00 | 1,943.00 | 1,960.00 | 1,937.96 | 0.20% | 58,500 |
| Nov 10, 2025 | 1,998.00 | 1,998.00 | 1,941.00 | 1,956.00 | 1,934.00 | -1.01% | 48,500 |