Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan · Delayed Price · Currency is JPY 2,047.00
-22.00 (-1.06%)
Aug 4, 2026, 3:30 PM JST
Chofu Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,059.00 | 2,071.00 | 2,039.00 | 2,047.00 | 2,047.00 | -1.06% | 63,800 |
| Aug 3, 2026 | 2,102.00 | 2,102.00 | 2,051.00 | 2,069.00 | 2,069.00 | -1.57% | 75,000 |
| Jul 31, 2026 | 2,138.00 | 2,138.00 | 2,100.00 | 2,102.00 | 2,102.00 | -1.55% | 52,300 |
| Jul 30, 2026 | 2,131.00 | 2,135.00 | 2,103.00 | 2,135.00 | 2,135.00 | 0.52% | 79,100 |
| Jul 29, 2026 | 2,110.00 | 2,133.00 | 2,103.00 | 2,124.00 | 2,124.00 | 0.81% | 66,200 |
| Jul 28, 2026 | 2,101.00 | 2,112.00 | 2,086.00 | 2,107.00 | 2,107.00 | 0.29% | 42,100 |
| Jul 27, 2026 | 2,076.00 | 2,106.00 | 2,076.00 | 2,101.00 | 2,101.00 | 2.09% | 44,100 |
| Jul 24, 2026 | 2,061.00 | 2,063.00 | 2,048.00 | 2,058.00 | 2,058.00 | -0.72% | 40,800 |
| Jul 23, 2026 | 2,103.00 | 2,106.00 | 2,062.00 | 2,073.00 | 2,073.00 | -0.72% | 74,900 |
| Jul 22, 2026 | 2,062.00 | 2,102.00 | 2,062.00 | 2,088.00 | 2,088.00 | 1.26% | 124,200 |
| Jul 21, 2026 | 2,100.00 | 2,128.00 | 2,038.00 | 2,062.00 | 2,062.00 | 3.36% | 201,300 |
| Jul 17, 2026 | 2,006.00 | 2,014.00 | 1,985.00 | 1,995.00 | 1,995.00 | 0.15% | 56,300 |
| Jul 16, 2026 | 1,994.00 | 2,010.00 | 1,987.00 | 1,992.00 | 1,992.00 | 0.05% | 76,600 |
| Jul 15, 2026 | 1,986.00 | 1,997.00 | 1,970.00 | 1,991.00 | 1,991.00 | 1.22% | 75,300 |
| Jul 14, 2026 | 1,970.00 | 1,981.00 | 1,964.00 | 1,967.00 | 1,967.00 | -0.05% | 43,500 |
| Jul 13, 2026 | 1,991.00 | 1,993.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.05% | 78,400 |
| Jul 10, 2026 | 1,972.00 | 1,986.00 | 1,924.00 | 1,967.00 | 1,967.00 | 0.36% | 989,200 |
| Jul 9, 2026 | 1,986.00 | 1,987.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.86% | 91,600 |
| Jul 8, 2026 | 1,991.00 | 2,001.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.30% | 60,300 |
| Jul 7, 2026 | 2,002.00 | 2,013.00 | 1,998.00 | 2,003.00 | 2,003.00 | 0.35% | 55,100 |
| Jul 6, 2026 | 2,000.00 | 2,002.00 | 1,993.00 | 1,996.00 | 1,996.00 | 0.30% | 46,400 |
| Jul 3, 2026 | 1,986.00 | 2,009.00 | 1,986.00 | 1,990.00 | 1,990.00 | 0.05% | 39,500 |
| Jul 2, 2026 | 1,977.00 | 1,998.00 | 1,977.00 | 1,989.00 | 1,989.00 | 0.40% | 60,200 |
| Jul 1, 2026 | 1,995.00 | 1,995.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.30% | 39,000 |
| Jun 30, 2026 | 1,986.00 | 1,995.00 | 1,978.00 | 1,987.00 | 1,987.00 | -0.60% | 79,700 |
| Jun 29, 2026 | 2,015.00 | 2,023.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.15% | 128,200 |
| Jun 26, 2026 | 2,004.00 | 2,030.00 | 1,996.00 | 2,019.00 | 1,996.00 | 0.60% | 229,600 |
| Jun 25, 2026 | 2,001.00 | 2,021.00 | 1,993.00 | 2,007.00 | 1,984.14 | 0.96% | 100,600 |
| Jun 24, 2026 | 1,988.00 | 1,999.00 | 1,982.00 | 1,988.00 | 1,965.35 | - | 65,500 |
| Jun 23, 2026 | 1,986.00 | 1,996.00 | 1,983.00 | 1,988.00 | 1,965.35 | -0.25% | 58,400 |
| Jun 22, 2026 | 1,987.00 | 2,005.00 | 1,986.00 | 1,993.00 | 1,970.30 | 0.05% | 68,000 |
| Jun 19, 2026 | 1,978.00 | 1,996.00 | 1,975.00 | 1,992.00 | 1,969.31 | 0.71% | 63,000 |
| Jun 18, 2026 | 1,981.00 | 2,001.00 | 1,975.00 | 1,978.00 | 1,955.47 | -0.20% | 98,000 |
| Jun 17, 2026 | 2,016.00 | 2,019.00 | 1,982.00 | 1,982.00 | 1,959.42 | -1.54% | 64,100 |
| Jun 16, 2026 | 2,000.00 | 2,014.00 | 1,993.00 | 2,013.00 | 1,990.07 | 0.10% | 39,500 |
| Jun 15, 2026 | 2,016.00 | 2,029.00 | 2,000.00 | 2,011.00 | 1,988.09 | 0.95% | 50,100 |
| Jun 12, 2026 | 1,996.00 | 1,999.00 | 1,983.00 | 1,992.00 | 1,969.31 | 0.35% | 60,300 |
| Jun 11, 2026 | 1,987.00 | 1,997.00 | 1,969.00 | 1,985.00 | 1,962.39 | -0.25% | 54,400 |
| Jun 10, 2026 | 1,995.00 | 2,007.00 | 1,984.00 | 1,990.00 | 1,967.33 | -0.20% | 57,900 |
| Jun 9, 2026 | 1,994.00 | 2,007.00 | 1,977.00 | 1,994.00 | 1,971.28 | 0.71% | 49,000 |
| Jun 8, 2026 | 1,970.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,957.44 | -0.10% | 109,100 |
| Jun 5, 2026 | 1,965.00 | 1,985.00 | 1,962.00 | 1,982.00 | 1,959.42 | 0.51% | 57,700 |
| Jun 4, 2026 | 1,969.00 | 1,994.00 | 1,960.00 | 1,972.00 | 1,949.54 | -0.70% | 71,100 |
| Jun 3, 2026 | 1,951.00 | 1,991.00 | 1,950.00 | 1,986.00 | 1,963.38 | 1.79% | 49,200 |
| Jun 2, 2026 | 1,969.00 | 1,974.00 | 1,938.00 | 1,951.00 | 1,928.77 | -0.91% | 97,500 |
| Jun 1, 2026 | 2,006.00 | 2,014.00 | 1,969.00 | 1,969.00 | 1,946.57 | -2.09% | 100,900 |
| May 29, 2026 | 2,020.00 | 2,024.00 | 2,011.00 | 2,011.00 | 1,988.09 | 0.05% | 52,800 |
| May 28, 2026 | 2,009.00 | 2,014.00 | 2,001.00 | 2,010.00 | 1,987.10 | 0.35% | 76,700 |
| May 27, 2026 | 1,997.00 | 2,007.00 | 1,997.00 | 2,003.00 | 1,980.18 | 0.25% | 43,500 |
| May 26, 2026 | 2,015.00 | 2,019.00 | 1,998.00 | 1,998.00 | 1,975.24 | -0.84% | 54,500 |