Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan · Delayed Price · Currency is JPY 1,987.00
-15.00 (-0.75%)
Oct 28, 2026, 3:30 PM JST
Chofu Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,002.00 | 2,010.00 | 1,980.00 | 1,987.00 | 1,987.00 | -0.75% | 122,700 |
| Oct 27, 2026 | 2,000.00 | 2,010.00 | 1,987.00 | 2,002.00 | 2,002.00 | 0.50% | 88,200 |
| Oct 26, 2026 | 1,978.00 | 1,999.00 | 1,978.00 | 1,992.00 | 1,992.00 | 0.71% | 55,500 |
| Oct 23, 2026 | 1,970.00 | 1,984.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.97% | 64,800 |
| Oct 22, 2026 | 1,976.00 | 1,976.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.56% | 41,300 |
| Oct 21, 2026 | 1,979.00 | 1,979.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.15% | 62,400 |
| Oct 20, 2026 | 1,980.00 | 1,983.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.15% | 47,900 |
| Oct 19, 2026 | 1,982.00 | 1,989.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.20% | 45,500 |
| Oct 16, 2026 | 1,981.00 | 1,986.00 | 1,973.00 | 1,980.00 | 1,980.00 | - | 43,300 |
| Oct 15, 2026 | 1,976.00 | 1,984.00 | 1,967.00 | 1,980.00 | 1,980.00 | -0.05% | 46,100 |
| Oct 14, 2026 | 1,985.00 | 1,989.00 | 1,978.00 | 1,981.00 | 1,981.00 | -0.20% | 23,200 |
| Oct 13, 2026 | 1,974.00 | 1,985.00 | 1,972.00 | 1,985.00 | 1,985.00 | 0.81% | 25,100 |
| Oct 9, 2026 | 1,974.00 | 1,979.00 | 1,964.00 | 1,969.00 | 1,969.00 | 0.20% | 47,400 |
| Oct 8, 2026 | 1,961.00 | 1,977.00 | 1,961.00 | 1,965.00 | 1,965.00 | -0.46% | 74,100 |
| Oct 7, 2026 | 1,983.00 | 1,989.00 | 1,966.00 | 1,974.00 | 1,974.00 | -0.60% | 56,800 |
| Oct 6, 2026 | 1,980.00 | 1,995.00 | 1,980.00 | 1,986.00 | 1,986.00 | 0.30% | 28,200 |
| Oct 5, 2026 | 1,987.00 | 1,988.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.20% | 40,500 |
| Oct 2, 2026 | 1,971.00 | 1,984.00 | 1,968.00 | 1,976.00 | 1,976.00 | -0.25% | 68,500 |
| Oct 1, 2026 | 1,970.00 | 1,986.00 | 1,967.00 | 1,981.00 | 1,981.00 | 0.20% | 49,100 |
| Sep 30, 2026 | 1,981.00 | 1,987.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.05% | 43,600 |
| Sep 29, 2026 | 1,982.00 | 1,987.00 | 1,965.00 | 1,978.00 | 1,978.00 | -0.25% | 84,500 |
| Sep 28, 2026 | 1,981.00 | 1,986.00 | 1,972.00 | 1,983.00 | 1,983.00 | 0.15% | 70,500 |
| Sep 25, 2026 | 1,990.00 | 1,992.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.30% | 51,500 |
| Sep 24, 2026 | 1,980.00 | 1,998.00 | 1,972.00 | 1,986.00 | 1,986.00 | 0.15% | 83,600 |
| Sep 18, 2026 | 2,008.00 | 2,008.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.25% | 154,700 |
| Sep 17, 2026 | 2,000.00 | 2,012.00 | 1,996.00 | 2,008.00 | 2,008.00 | 0.75% | 35,600 |
| Sep 16, 2026 | 2,008.00 | 2,019.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 34,100 |
| Sep 15, 2026 | 1,993.00 | 2,010.00 | 1,993.00 | 2,001.00 | 2,001.00 | -0.10% | 39,400 |
| Sep 14, 2026 | 1,992.00 | 2,006.00 | 1,986.00 | 2,003.00 | 2,003.00 | 0.10% | 38,600 |
| Sep 11, 2026 | 1,985.00 | 2,001.00 | 1,985.00 | 2,001.00 | 2,001.00 | -0.60% | 69,300 |
| Sep 10, 2026 | 2,000.00 | 2,015.00 | 1,986.00 | 2,013.00 | 2,013.00 | 0.70% | 52,300 |
| Sep 9, 2026 | 2,043.00 | 2,043.00 | 1,991.00 | 1,999.00 | 1,999.00 | -2.77% | 77,300 |
| Sep 8, 2026 | 2,107.00 | 2,114.00 | 2,056.00 | 2,056.00 | 2,056.00 | -3.20% | 44,500 |
| Sep 7, 2026 | 2,140.00 | 2,150.00 | 2,124.00 | 2,124.00 | 2,124.00 | -0.93% | 42,400 |
| Sep 4, 2026 | 2,116.00 | 2,151.00 | 2,113.00 | 2,144.00 | 2,144.00 | 0.42% | 34,000 |
| Sep 3, 2026 | 2,120.00 | 2,143.00 | 2,120.00 | 2,135.00 | 2,135.00 | 0.57% | 39,800 |
| Sep 2, 2026 | 2,121.00 | 2,148.00 | 2,114.00 | 2,123.00 | 2,123.00 | -1.26% | 51,700 |
| Sep 1, 2026 | 2,112.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1.56% | 44,900 |
| Aug 31, 2026 | 2,111.00 | 2,124.00 | 2,103.00 | 2,117.00 | 2,117.00 | 0.28% | 40,000 |
| Aug 28, 2026 | 2,090.00 | 2,120.00 | 2,084.00 | 2,111.00 | 2,111.00 | 2.33% | 62,700 |
| Aug 27, 2026 | 2,072.00 | 2,078.00 | 2,056.00 | 2,063.00 | 2,063.00 | -0.43% | 50,400 |
| Aug 26, 2026 | 2,059.00 | 2,078.00 | 2,059.00 | 2,072.00 | 2,072.00 | 0.63% | 32,300 |
| Aug 25, 2026 | 2,073.00 | 2,077.00 | 2,054.00 | 2,059.00 | 2,059.00 | -0.63% | 33,700 |
| Aug 24, 2026 | 2,070.00 | 2,087.00 | 2,063.00 | 2,072.00 | 2,072.00 | 0.24% | 54,000 |
| Aug 21, 2026 | 2,075.00 | 2,076.00 | 2,054.00 | 2,067.00 | 2,067.00 | -0.10% | 53,300 |
| Aug 20, 2026 | 2,056.00 | 2,072.00 | 2,040.00 | 2,069.00 | 2,069.00 | 0.68% | 74,400 |
| Aug 19, 2026 | 2,079.00 | 2,079.00 | 2,055.00 | 2,055.00 | 2,055.00 | -0.68% | 76,700 |
| Aug 18, 2026 | 2,049.00 | 2,078.00 | 2,034.00 | 2,069.00 | 2,069.00 | 1.22% | 47,900 |
| Aug 17, 2026 | 2,056.00 | 2,056.00 | 2,031.00 | 2,044.00 | 2,044.00 | -0.58% | 65,700 |
| Aug 14, 2026 | 2,021.00 | 2,064.00 | 2,009.00 | 2,056.00 | 2,056.00 | 1.73% | 110,400 |