Chugokukogyo Co.,Ltd. (TYO:5974)
Japan · Delayed Price · Currency is JPY 848.00
+3.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
Chugokukogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.00 | 849.00 | 841.00 | 848.00 | 848.00 | 0.36% | 4,500 |
| Apr 27, 2026 | 845.00 | 849.00 | 842.00 | 845.00 | 845.00 | -0.59% | 2,300 |
| Apr 24, 2026 | 867.00 | 867.00 | 844.00 | 850.00 | 850.00 | -1.28% | 1,700 |
| Apr 23, 2026 | 865.00 | 870.00 | 843.00 | 861.00 | 861.00 | -0.58% | 3,400 |
| Apr 22, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - | 100 |
| Apr 21, 2026 | 878.00 | 878.00 | 855.00 | 866.00 | 866.00 | -0.92% | 1,700 |
| Apr 20, 2026 | 868.00 | 874.00 | 859.00 | 874.00 | 874.00 | 2.46% | 3,300 |
| Apr 17, 2026 | 858.00 | 858.00 | 844.00 | 853.00 | 853.00 | -0.58% | 2,600 |
| Apr 16, 2026 | 853.00 | 859.00 | 853.00 | 858.00 | 858.00 | -0.12% | 700 |
| Apr 15, 2026 | 855.00 | 859.00 | 853.00 | 859.00 | 859.00 | - | 1,200 |
| Apr 14, 2026 | 858.00 | 859.00 | 852.00 | 859.00 | 859.00 | 0.12% | 1,300 |
| Apr 13, 2026 | 853.00 | 865.00 | 849.00 | 858.00 | 858.00 | 0.47% | 1,000 |
| Apr 10, 2026 | 852.00 | 868.00 | 852.00 | 854.00 | 854.00 | 0.59% | 900 |
| Apr 9, 2026 | 853.00 | 853.00 | 849.00 | 849.00 | 849.00 | -1.85% | 500 |
| Apr 8, 2026 | 869.00 | 869.00 | 851.00 | 865.00 | 865.00 | 2.25% | 3,300 |
| Apr 7, 2026 | 850.00 | 854.00 | 841.00 | 846.00 | 846.00 | -1.86% | 1,400 |
| Apr 6, 2026 | 850.00 | 870.00 | 850.00 | 862.00 | 862.00 | 0.23% | 3,100 |
| Apr 3, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 860.00 | 2.26% | 1,700 |
| Apr 2, 2026 | 853.00 | 853.00 | 841.00 | 841.00 | 841.00 | -1.41% | 400 |
| Apr 1, 2026 | 848.00 | 877.00 | 836.00 | 853.00 | 853.00 | 0.35% | 4,000 |
| Mar 31, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | 1.67% | 800 |
| Mar 30, 2026 | 834.00 | 844.00 | 821.00 | 836.00 | 836.00 | -2.34% | 4,200 |
| Mar 27, 2026 | 850.00 | 868.00 | 850.00 | 856.00 | 836.00 | -1.04% | 2,400 |
| Mar 26, 2026 | 867.00 | 867.00 | 846.00 | 865.00 | 844.79 | -0.57% | 800 |
| Mar 25, 2026 | 867.00 | 878.00 | 866.00 | 870.00 | 849.67 | 1.99% | 3,800 |
| Mar 24, 2026 | 860.00 | 870.00 | 848.00 | 853.00 | 833.07 | 0.24% | 2,300 |
| Mar 23, 2026 | 877.00 | 877.00 | 842.00 | 851.00 | 831.12 | 0.47% | 5,300 |
| Mar 19, 2026 | 842.00 | 930.00 | 840.00 | 847.00 | 827.21 | 0.59% | 25,600 |
| Mar 18, 2026 | 850.00 | 855.00 | 842.00 | 842.00 | 822.33 | -0.71% | 2,500 |
| Mar 17, 2026 | 848.00 | 871.00 | 840.00 | 848.00 | 828.19 | 0.83% | 5,400 |
| Mar 16, 2026 | 858.00 | 871.00 | 841.00 | 841.00 | 821.35 | -3.00% | 4,800 |
| Mar 13, 2026 | 892.00 | 894.00 | 867.00 | 867.00 | 846.74 | -3.67% | 7,900 |
| Mar 12, 2026 | 920.00 | 944.00 | 889.00 | 900.00 | 878.97 | 0.67% | 20,700 |
| Mar 11, 2026 | 857.00 | 895.00 | 855.00 | 894.00 | 873.11 | 4.44% | 8,400 |
| Mar 10, 2026 | 841.00 | 856.00 | 841.00 | 856.00 | 836.00 | 2.27% | 2,900 |
| Mar 9, 2026 | 831.00 | 844.00 | 831.00 | 837.00 | 817.44 | -2.22% | 2,700 |
| Mar 6, 2026 | 835.00 | 856.00 | 835.00 | 856.00 | 836.00 | 2.51% | 4,900 |
| Mar 5, 2026 | 807.00 | 836.00 | 807.00 | 835.00 | 815.49 | 4.11% | 5,100 |
| Mar 4, 2026 | 817.00 | 819.00 | 798.00 | 802.00 | 783.26 | -3.61% | 4,200 |
| Mar 3, 2026 | 831.00 | 833.00 | 825.00 | 832.00 | 812.56 | -0.12% | 1,000 |
| Mar 2, 2026 | 847.00 | 847.00 | 815.00 | 833.00 | 813.54 | -3.36% | 6,900 |
| Feb 27, 2026 | 870.00 | 872.00 | 855.00 | 862.00 | 841.86 | -0.92% | 2,900 |
| Feb 26, 2026 | 861.00 | 870.00 | 842.00 | 870.00 | 849.67 | 1.16% | 8,800 |
| Feb 25, 2026 | 852.00 | 867.00 | 850.00 | 860.00 | 839.91 | 1.18% | 9,600 |
| Feb 24, 2026 | 818.00 | 850.00 | 816.00 | 850.00 | 830.14 | 3.91% | 11,800 |
| Feb 20, 2026 | 831.00 | 831.00 | 816.00 | 818.00 | 798.89 | 0.25% | 3,600 |
| Feb 19, 2026 | 824.00 | 825.00 | 807.00 | 816.00 | 796.93 | -0.97% | 5,700 |
| Feb 18, 2026 | 821.00 | 831.00 | 821.00 | 824.00 | 804.75 | 0.37% | 3,400 |
| Feb 17, 2026 | 804.00 | 840.00 | 804.00 | 821.00 | 801.82 | 2.50% | 7,000 |
| Feb 16, 2026 | 797.00 | 811.00 | 796.00 | 801.00 | 782.29 | 0.50% | 5,000 |