Chugokukogyo Co.,Ltd. (TYO:5974)
Japan · Delayed Price · Currency is JPY 837.00
-19.00 (-2.22%)
At close: Mar 9, 2026
Chugokukogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 831.00 | 844.00 | 831.00 | 837.00 | 837.00 | -2.22% | 2,700 |
| Mar 6, 2026 | 835.00 | 856.00 | 835.00 | 856.00 | 856.00 | 2.51% | 4,900 |
| Mar 5, 2026 | 807.00 | 836.00 | 807.00 | 835.00 | 835.00 | 4.11% | 5,100 |
| Mar 4, 2026 | 817.00 | 819.00 | 798.00 | 802.00 | 802.00 | -3.61% | 4,200 |
| Mar 3, 2026 | 831.00 | 833.00 | 825.00 | 832.00 | 832.00 | -0.12% | 1,000 |
| Mar 2, 2026 | 847.00 | 847.00 | 815.00 | 833.00 | 833.00 | -3.36% | 6,900 |
| Feb 27, 2026 | 870.00 | 872.00 | 855.00 | 862.00 | 862.00 | -0.92% | 2,900 |
| Feb 26, 2026 | 861.00 | 870.00 | 842.00 | 870.00 | 870.00 | 1.16% | 8,800 |
| Feb 25, 2026 | 852.00 | 867.00 | 850.00 | 860.00 | 860.00 | 1.18% | 9,600 |
| Feb 24, 2026 | 818.00 | 850.00 | 816.00 | 850.00 | 850.00 | 3.91% | 11,800 |
| Feb 20, 2026 | 831.00 | 831.00 | 816.00 | 818.00 | 818.00 | 0.25% | 3,600 |
| Feb 19, 2026 | 824.00 | 825.00 | 807.00 | 816.00 | 816.00 | -0.97% | 5,700 |
| Feb 18, 2026 | 821.00 | 831.00 | 821.00 | 824.00 | 824.00 | 0.37% | 3,400 |
| Feb 17, 2026 | 804.00 | 840.00 | 804.00 | 821.00 | 821.00 | 2.50% | 7,000 |
| Feb 16, 2026 | 797.00 | 811.00 | 796.00 | 801.00 | 801.00 | 0.50% | 5,000 |
| Feb 13, 2026 | 790.00 | 805.00 | 790.00 | 797.00 | 797.00 | -2.80% | 7,700 |
| Feb 12, 2026 | 808.00 | 837.00 | 793.00 | 820.00 | 820.00 | -0.61% | 20,300 |
| Feb 10, 2026 | 831.00 | 850.00 | 825.00 | 825.00 | 825.00 | 0.36% | 12,200 |
| Feb 9, 2026 | 810.00 | 822.00 | 809.00 | 822.00 | 822.00 | 1.48% | 7,800 |
| Feb 6, 2026 | 799.00 | 813.00 | 796.00 | 810.00 | 810.00 | -0.49% | 4,300 |
| Feb 5, 2026 | 807.00 | 814.00 | 807.00 | 814.00 | 814.00 | 0.62% | 1,700 |
| Feb 4, 2026 | 813.00 | 817.00 | 801.00 | 809.00 | 809.00 | -0.49% | 3,700 |
| Feb 3, 2026 | 797.00 | 820.00 | 795.00 | 813.00 | 813.00 | 0.74% | 15,800 |
| Feb 2, 2026 | 796.00 | 820.00 | 796.00 | 807.00 | 807.00 | 0.75% | 6,300 |
| Jan 30, 2026 | 807.00 | 814.00 | 792.00 | 801.00 | 801.00 | -4.30% | 14,100 |
| Jan 29, 2026 | 818.00 | 846.00 | 818.00 | 837.00 | 837.00 | -1.30% | 7,400 |
| Jan 28, 2026 | 842.00 | 851.00 | 833.00 | 848.00 | 848.00 | -1.05% | 8,200 |
| Jan 27, 2026 | 847.00 | 859.00 | 845.00 | 857.00 | 857.00 | - | 7,200 |
| Jan 26, 2026 | 858.00 | 868.00 | 850.00 | 857.00 | 857.00 | -1.83% | 9,000 |
| Jan 23, 2026 | 885.00 | 899.00 | 851.00 | 873.00 | 873.00 | -2.24% | 26,700 |
| Jan 22, 2026 | 917.00 | 917.00 | 885.00 | 893.00 | 893.00 | -2.62% | 11,400 |
| Jan 21, 2026 | 846.00 | 919.00 | 840.00 | 917.00 | 917.00 | 7.88% | 32,500 |
| Jan 20, 2026 | 865.00 | 865.00 | 843.00 | 850.00 | 850.00 | -1.85% | 6,300 |
| Jan 19, 2026 | 855.00 | 876.00 | 849.00 | 866.00 | 866.00 | 1.05% | 14,500 |
| Jan 16, 2026 | 865.00 | 865.00 | 814.00 | 857.00 | 857.00 | 0.82% | 26,800 |
| Jan 15, 2026 | 866.00 | 869.00 | 842.00 | 850.00 | 850.00 | 0.12% | 13,900 |
| Jan 14, 2026 | 904.00 | 904.00 | 848.00 | 849.00 | 849.00 | -2.86% | 23,300 |
| Jan 13, 2026 | 895.00 | 895.00 | 840.00 | 874.00 | 874.00 | -0.23% | 43,600 |
| Jan 9, 2026 | 967.00 | 967.00 | 866.00 | 876.00 | 876.00 | -9.50% | 121,200 |
| Jan 8, 2026 | 833.00 | 968.00 | 823.00 | 968.00 | 968.00 | 18.34% | 215,900 |
| Jan 7, 2026 | 787.00 | 898.00 | 775.00 | 818.00 | 818.00 | 5.68% | 136,200 |
| Jan 6, 2026 | 780.00 | 782.00 | 773.00 | 774.00 | 774.00 | 0.13% | 13,900 |
| Jan 5, 2026 | 760.00 | 777.00 | 760.00 | 773.00 | 773.00 | 2.38% | 13,600 |
| Dec 30, 2025 | 749.00 | 755.00 | 746.00 | 755.00 | 755.00 | 2.30% | 19,100 |
| Dec 29, 2025 | 739.00 | 740.00 | 724.00 | 738.00 | 738.00 | 3.22% | 10,100 |
| Dec 26, 2025 | 719.00 | 719.00 | 702.00 | 715.00 | 715.00 | 0.70% | 13,700 |
| Dec 25, 2025 | 724.00 | 733.00 | 702.00 | 710.00 | 710.00 | -3.92% | 17,100 |
| Dec 24, 2025 | 750.00 | 750.00 | 739.00 | 739.00 | 739.00 | 0.14% | 20,700 |
| Dec 23, 2025 | 728.00 | 739.00 | 721.00 | 738.00 | 738.00 | 3.51% | 20,900 |
| Dec 22, 2025 | 709.00 | 716.00 | 706.00 | 713.00 | 713.00 | 2.59% | 32,400 |