Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan · Delayed Price · Currency is JPY 1,979.00
+28.00 (1.44%)
Jun 3, 2026, 11:04 AM JST
Chofu Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,969.00 | 1,974.00 | 1,938.00 | 1,951.00 | 1,951.00 | -0.91% | 97,500 |
| Jun 1, 2026 | 2,006.00 | 2,014.00 | 1,969.00 | 1,969.00 | 1,969.00 | -2.09% | 100,900 |
| May 29, 2026 | 2,020.00 | 2,024.00 | 2,011.00 | 2,011.00 | 2,011.00 | 0.05% | 52,800 |
| May 28, 2026 | 2,009.00 | 2,014.00 | 2,001.00 | 2,010.00 | 2,010.00 | 0.35% | 76,700 |
| May 27, 2026 | 1,997.00 | 2,007.00 | 1,997.00 | 2,003.00 | 2,003.00 | 0.25% | 43,500 |
| May 26, 2026 | 2,015.00 | 2,019.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.84% | 54,500 |
| May 25, 2026 | 2,000.00 | 2,016.00 | 1,997.00 | 2,015.00 | 2,015.00 | 0.90% | 41,400 |
| May 22, 2026 | 2,005.00 | 2,005.00 | 1,992.00 | 1,997.00 | 1,997.00 | -0.15% | 49,000 |
| May 21, 2026 | 2,000.00 | 2,004.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.15% | 47,600 |
| May 20, 2026 | 2,005.00 | 2,007.00 | 1,986.00 | 1,997.00 | 1,997.00 | -0.94% | 102,300 |
| May 19, 2026 | 2,008.00 | 2,016.00 | 1,999.00 | 2,016.00 | 2,016.00 | 0.80% | 77,500 |
| May 18, 2026 | 1,992.00 | 2,008.00 | 1,992.00 | 2,000.00 | 2,000.00 | -0.25% | 78,600 |
| May 15, 2026 | 2,025.00 | 2,026.00 | 1,989.00 | 2,005.00 | 2,005.00 | -0.35% | 95,700 |
| May 14, 2026 | 2,011.00 | 2,024.00 | 2,006.00 | 2,012.00 | 2,012.00 | 0.50% | 51,800 |
| May 13, 2026 | 2,007.00 | 2,012.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.35% | 57,900 |
| May 12, 2026 | 1,987.00 | 2,006.00 | 1,965.00 | 1,995.00 | 1,995.00 | -0.25% | 164,600 |
| May 11, 2026 | 2,007.00 | 2,013.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.89% | 57,100 |
| May 8, 2026 | 2,013.00 | 2,027.00 | 2,000.00 | 2,018.00 | 2,018.00 | 0.25% | 62,400 |
| May 7, 2026 | 2,010.00 | 2,024.00 | 2,000.00 | 2,013.00 | 2,013.00 | 0.80% | 71,200 |
| May 1, 2026 | 1,999.00 | 2,003.00 | 1,983.00 | 1,997.00 | 1,997.00 | 0.05% | 109,100 |
| Apr 30, 2026 | 1,997.00 | 2,007.00 | 1,958.00 | 1,996.00 | 1,996.00 | -0.80% | 189,100 |
| Apr 28, 2026 | 2,000.00 | 2,012.00 | 1,998.00 | 2,012.00 | 2,012.00 | 0.60% | 69,700 |
| Apr 27, 2026 | 2,000.00 | 2,005.00 | 1,996.00 | 2,000.00 | 2,000.00 | - | 82,300 |
| Apr 24, 2026 | 2,000.00 | 2,008.00 | 1,998.00 | 2,000.00 | 2,000.00 | - | 82,500 |
| Apr 23, 2026 | 1,989.00 | 2,004.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.15% | 94,300 |
| Apr 22, 2026 | 2,000.00 | 2,001.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.50% | 107,200 |
| Apr 21, 2026 | 2,004.00 | 2,013.00 | 2,004.00 | 2,007.00 | 2,007.00 | 0.15% | 24,700 |
| Apr 20, 2026 | 2,007.00 | 2,008.00 | 1,998.00 | 2,004.00 | 2,004.00 | 0.50% | 58,200 |
| Apr 17, 2026 | 2,000.00 | 2,006.00 | 1,975.00 | 1,994.00 | 1,994.00 | -0.30% | 169,900 |
| Apr 16, 2026 | 2,000.00 | 2,006.00 | 1,998.00 | 2,000.00 | 2,000.00 | - | 42,400 |
| Apr 15, 2026 | 2,001.00 | 2,012.00 | 1,998.00 | 2,000.00 | 2,000.00 | 0.05% | 82,000 |
| Apr 14, 2026 | 1,982.00 | 2,001.00 | 1,975.00 | 1,999.00 | 1,999.00 | 1.06% | 104,700 |
| Apr 13, 2026 | 1,999.00 | 2,004.00 | 1,964.00 | 1,978.00 | 1,978.00 | -1.30% | 97,000 |
| Apr 10, 2026 | 2,013.00 | 2,024.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.45% | 62,800 |
| Apr 9, 2026 | 2,016.00 | 2,039.00 | 2,008.00 | 2,013.00 | 2,013.00 | -0.59% | 53,300 |
| Apr 8, 2026 | 2,048.00 | 2,049.00 | 2,011.00 | 2,025.00 | 2,025.00 | 0.20% | 53,100 |
| Apr 7, 2026 | 2,043.00 | 2,045.00 | 2,008.00 | 2,021.00 | 2,021.00 | -0.25% | 39,300 |
| Apr 6, 2026 | 2,001.00 | 2,027.00 | 2,001.00 | 2,026.00 | 2,026.00 | 1.10% | 31,900 |
| Apr 3, 2026 | 1,990.00 | 2,018.00 | 1,990.00 | 2,004.00 | 2,004.00 | 0.20% | 38,300 |
| Apr 2, 2026 | 2,007.00 | 2,019.00 | 1,999.00 | 2,000.00 | 2,000.00 | -0.15% | 81,700 |
| Apr 1, 2026 | 2,025.00 | 2,025.00 | 2,001.00 | 2,003.00 | 2,003.00 | 0.35% | 39,300 |
| Mar 31, 2026 | 2,010.00 | 2,019.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.70% | 43,000 |
| Mar 30, 2026 | 1,985.00 | 2,010.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.05% | 119,500 |
| Mar 27, 2026 | 2,000.00 | 2,013.00 | 2,000.00 | 2,009.00 | 2,009.00 | -0.15% | 66,800 |
| Mar 26, 2026 | 2,038.00 | 2,039.00 | 2,001.00 | 2,012.00 | 2,012.00 | -1.28% | 67,700 |
| Mar 25, 2026 | 2,023.00 | 2,044.00 | 2,023.00 | 2,038.00 | 2,038.00 | 1.44% | 50,700 |
| Mar 24, 2026 | 2,008.00 | 2,017.00 | 2,000.00 | 2,009.00 | 2,009.00 | 0.85% | 44,700 |
| Mar 23, 2026 | 1,980.00 | 2,003.00 | 1,971.00 | 1,992.00 | 1,992.00 | -0.40% | 158,800 |
| Mar 19, 2026 | 2,026.00 | 2,045.00 | 1,999.00 | 2,000.00 | 2,000.00 | -2.68% | 73,400 |
| Mar 18, 2026 | 2,038.00 | 2,055.00 | 2,026.00 | 2,055.00 | 2,055.00 | 2.39% | 79,200 |