Skip to main content
logo
Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan flag Japan · Delayed Price · Currency is JPY
2,005.00
-63.00 (-3.05%)
Mar 9, 2026, 3:30 PM JST

Chofu Seisakusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,101.002,101.002,055.002,068.002,068.00-2.31%71,200
Mar 5, 20262,152.002,175.002,100.002,117.002,117.00-0.42%94,800
Mar 4, 20262,141.002,168.002,105.002,126.002,126.00-2.97%101,700
Mar 3, 20262,190.002,222.002,169.002,191.002,191.000.09%172,400
Mar 2, 20262,140.002,203.002,138.002,189.002,189.001.58%99,300
Feb 27, 20262,122.002,166.002,122.002,155.002,155.001.56%54,000
Feb 26, 20262,132.002,142.002,115.002,122.002,122.00-0.47%60,000
Feb 25, 20262,120.002,150.002,111.002,132.002,132.001.23%103,500
Feb 24, 20262,069.002,118.002,069.002,106.002,106.001.79%69,700
Feb 20, 20262,065.002,077.002,052.002,069.002,069.00-0.53%71,800
Feb 19, 20262,072.002,088.002,058.002,080.002,080.001.22%125,200
Feb 18, 20262,087.002,090.002,039.002,055.002,055.00-1.49%81,300
Feb 17, 20262,124.002,124.002,086.002,086.002,086.00-2.25%117,900
Feb 16, 20262,036.002,137.002,021.002,134.002,134.005.70%135,000
Feb 13, 20262,075.002,075.002,000.002,019.002,019.00-2.51%61,100
Feb 12, 20262,099.002,100.002,063.002,071.002,071.00-0.38%97,100
Feb 10, 20262,050.002,079.002,040.002,079.002,079.002.16%59,900
Feb 9, 20262,055.002,057.002,025.002,035.002,035.00-0.49%39,100
Feb 6, 20262,023.002,045.002,010.002,045.002,045.001.09%65,700
Feb 5, 20262,030.002,035.002,019.002,023.002,023.000.30%55,100
Feb 4, 20262,008.002,019.002,002.002,017.002,017.000.55%48,000
Feb 3, 20262,004.002,010.001,987.002,006.002,006.000.10%42,800
Feb 2, 20262,000.002,009.001,992.002,004.002,004.000.30%42,800
Jan 30, 20261,975.002,000.001,968.001,998.001,998.001.52%65,000
Jan 29, 20261,977.001,999.001,968.001,968.001,968.00-1.45%97,000
Jan 28, 20261,986.002,000.001,974.001,997.001,997.00-0.05%109,900
Jan 27, 20261,990.002,002.001,990.001,998.001,998.00-0.10%54,900
Jan 26, 20261,995.002,002.001,983.002,000.002,000.00-0.45%149,600
Jan 23, 20262,025.002,025.002,000.002,009.002,009.000.30%29,200
Jan 22, 20261,999.002,023.001,999.002,003.002,003.00-66,900
Jan 21, 20261,995.002,010.001,993.002,003.002,003.00-57,100
Jan 20, 20262,030.002,030.001,998.002,003.002,003.00-1.67%65,100
Jan 19, 20262,044.002,048.002,031.002,037.002,037.000.15%52,000
Jan 16, 20262,034.002,045.002,025.002,034.002,034.000.20%35,600
Jan 15, 20262,008.002,038.002,008.002,030.002,030.001.25%75,600
Jan 14, 20262,034.002,044.001,997.002,005.002,005.00-1.96%56,900
Jan 13, 20262,055.002,064.002,042.002,045.002,045.00-0.10%44,600
Jan 9, 20262,050.002,060.002,043.002,047.002,047.000.54%48,300
Jan 8, 20262,027.002,045.002,019.002,036.002,036.000.39%54,500
Jan 7, 20262,053.002,064.002,025.002,028.002,028.00-1.36%54,400
Jan 6, 20262,017.002,056.002,014.002,056.002,056.002.29%47,500
Jan 5, 20262,020.002,024.002,000.002,010.002,010.00-0.35%62,300
Dec 30, 20252,026.002,028.002,002.002,017.002,017.00-0.25%85,300
Dec 29, 20252,022.002,028.002,010.002,022.002,022.00-1.12%233,500
Dec 26, 20252,052.002,070.002,038.002,045.002,022.00-0.29%277,500
Dec 25, 20252,033.002,060.002,028.002,051.002,027.931.38%131,800
Dec 24, 20252,020.002,039.002,020.002,023.002,000.25-0.34%84,400
Dec 23, 20252,015.002,030.002,015.002,030.002,007.170.74%45,900
Dec 22, 20252,032.002,032.002,011.002,015.001,992.340.35%79,500
Dec 19, 20252,000.002,018.002,000.002,008.001,985.420.15%63,700