Skip to main content
logo
Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan flag Japan · Delayed Price · Currency is JPY
1,994.00
-6.00 (-0.30%)
Apr 17, 2026, 3:30 PM JST

Chofu Seisakusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,000.002,006.001,975.001,994.001,994.00-0.30%169,900
Apr 16, 20262,000.002,006.001,998.002,000.002,000.00-42,400
Apr 15, 20262,001.002,012.001,998.002,000.002,000.000.05%82,000
Apr 14, 20261,982.002,001.001,975.001,999.001,999.001.06%104,700
Apr 13, 20261,999.002,004.001,964.001,978.001,978.00-1.30%97,000
Apr 10, 20262,013.002,024.002,000.002,004.002,004.00-0.45%62,800
Apr 9, 20262,016.002,039.002,008.002,013.002,013.00-0.59%53,300
Apr 8, 20262,048.002,049.002,011.002,025.002,025.000.20%53,100
Apr 7, 20262,043.002,045.002,008.002,021.002,021.00-0.25%39,300
Apr 6, 20262,001.002,027.002,001.002,026.002,026.001.10%31,900
Apr 3, 20261,990.002,018.001,990.002,004.002,004.000.20%38,300
Apr 2, 20262,007.002,019.001,999.002,000.002,000.00-0.15%81,700
Apr 1, 20262,025.002,025.002,001.002,003.002,003.000.35%39,300
Mar 31, 20262,010.002,019.001,996.001,996.001,996.00-0.70%43,000
Mar 30, 20261,985.002,010.001,976.002,010.002,010.000.05%119,500
Mar 27, 20262,000.002,013.002,000.002,009.002,009.00-0.15%66,800
Mar 26, 20262,038.002,039.002,001.002,012.002,012.00-1.28%67,700
Mar 25, 20262,023.002,044.002,023.002,038.002,038.001.44%50,700
Mar 24, 20262,008.002,017.002,000.002,009.002,009.000.85%44,700
Mar 23, 20261,980.002,003.001,971.001,992.001,992.00-0.40%158,800
Mar 19, 20262,026.002,045.001,999.002,000.002,000.00-2.68%73,400
Mar 18, 20262,038.002,055.002,026.002,055.002,055.002.39%79,200
Mar 17, 20262,005.002,022.002,000.002,007.002,007.00-0.15%32,400
Mar 16, 20262,005.002,023.001,995.002,010.002,010.000.25%64,400
Mar 13, 20262,000.002,024.002,000.002,005.002,005.00-1.09%63,900
Mar 12, 20262,074.002,076.002,020.002,027.002,027.00-2.27%55,700
Mar 11, 20262,060.002,075.002,044.002,074.002,074.002.27%72,800
Mar 10, 20262,025.002,070.002,022.002,028.002,028.001.15%95,200
Mar 9, 20262,000.002,021.001,989.002,005.002,005.00-3.05%85,100
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