Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan · Delayed Price · Currency is JPY 1,993.00
+26.00 (1.32%)
Jul 15, 2026, 2:07 PM JST
Chofu Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 2,000.00 | 2,016.00 | 1,997.00 | 2,015.00 | 1,992.05 | 0.90% | 41,400 |
| May 22, 2026 | 2,005.00 | 2,005.00 | 1,992.00 | 1,997.00 | 1,974.25 | -0.15% | 49,000 |
| May 21, 2026 | 2,000.00 | 2,004.00 | 1,997.00 | 2,000.00 | 1,977.22 | 0.15% | 47,600 |
| May 20, 2026 | 2,005.00 | 2,007.00 | 1,986.00 | 1,997.00 | 1,974.25 | -0.94% | 102,300 |
| May 19, 2026 | 2,008.00 | 2,016.00 | 1,999.00 | 2,016.00 | 1,993.03 | 0.80% | 77,500 |
| May 18, 2026 | 1,992.00 | 2,008.00 | 1,992.00 | 2,000.00 | 1,977.22 | -0.25% | 78,600 |
| May 15, 2026 | 2,025.00 | 2,026.00 | 1,989.00 | 2,005.00 | 1,982.16 | -0.35% | 95,700 |
| May 14, 2026 | 2,011.00 | 2,024.00 | 2,006.00 | 2,012.00 | 1,989.08 | 0.50% | 51,800 |
| May 13, 2026 | 2,007.00 | 2,012.00 | 2,000.00 | 2,002.00 | 1,979.19 | 0.35% | 57,900 |
| May 12, 2026 | 1,987.00 | 2,006.00 | 1,965.00 | 1,995.00 | 1,972.27 | -0.25% | 164,600 |
| May 11, 2026 | 2,007.00 | 2,013.00 | 1,999.00 | 2,000.00 | 1,977.22 | -0.89% | 57,100 |
| May 8, 2026 | 2,013.00 | 2,027.00 | 2,000.00 | 2,018.00 | 1,995.01 | 0.25% | 62,400 |
| May 7, 2026 | 2,010.00 | 2,024.00 | 2,000.00 | 2,013.00 | 1,990.07 | 0.80% | 71,200 |
| May 1, 2026 | 1,999.00 | 2,003.00 | 1,983.00 | 1,997.00 | 1,974.25 | 0.05% | 109,100 |