Chugokukogyo Co.,Ltd. (TYO:5974)
Japan · Delayed Price · Currency is JPY 763.00
+8.00 (1.06%)
Jun 3, 2026, 2:59 PM JST
Chugokukogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 750.00 | 765.00 | 749.00 | 763.00 | 763.00 | 1.06% | 2,400 |
| Jun 2, 2026 | 755.00 | 755.00 | 753.00 | 755.00 | 755.00 | -0.66% | 1,700 |
| Jun 1, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -0.65% | 400 |
| May 29, 2026 | 761.00 | 765.00 | 760.00 | 765.00 | 765.00 | - | 800 |
| May 28, 2026 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.42% | 200 |
| May 27, 2026 | 769.00 | 776.00 | 765.00 | 776.00 | 776.00 | -0.13% | 2,800 |
| May 26, 2026 | 775.00 | 777.00 | 770.00 | 777.00 | 777.00 | -0.26% | 4,100 |
| May 25, 2026 | 790.00 | 790.00 | 779.00 | 779.00 | 779.00 | -1.39% | 2,500 |
| May 22, 2026 | 797.00 | 798.00 | 785.00 | 790.00 | 790.00 | -0.88% | 1,700 |
| May 21, 2026 | 789.00 | 797.00 | 780.00 | 797.00 | 797.00 | -0.87% | 1,300 |
| May 20, 2026 | 806.00 | 806.00 | 778.00 | 804.00 | 804.00 | 1.90% | 3,700 |
| May 19, 2026 | 795.00 | 795.00 | 777.00 | 789.00 | 789.00 | -0.75% | 4,500 |
| May 18, 2026 | 799.00 | 799.00 | 795.00 | 795.00 | 795.00 | -1.85% | 1,100 |
| May 15, 2026 | 804.00 | 810.00 | 793.00 | 810.00 | 810.00 | 0.50% | 6,800 |
| May 14, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -2.18% | 100 |
| May 13, 2026 | 806.00 | 831.00 | 804.00 | 824.00 | 824.00 | 2.23% | 2,500 |
| May 12, 2026 | 821.00 | 821.00 | 806.00 | 806.00 | 806.00 | -1.83% | 600 |
| May 11, 2026 | 829.00 | 830.00 | 820.00 | 821.00 | 821.00 | -0.97% | 3,400 |
| May 8, 2026 | 840.00 | 840.00 | 829.00 | 829.00 | 829.00 | -1.31% | 700 |
| May 7, 2026 | 841.00 | 849.00 | 830.00 | 840.00 | 840.00 | -0.59% | 2,400 |
| May 1, 2026 | 844.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.56% | 3,500 |
| Apr 30, 2026 | 844.00 | 844.00 | 831.00 | 832.00 | 832.00 | -1.89% | 3,900 |
| 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 | 0.36% | 4,200 |
| Mar 27, 2026 | 850.00 | 868.00 | 850.00 | 856.00 | 833.00 | -1.04% | 2,400 |
| Mar 26, 2026 | 867.00 | 867.00 | 846.00 | 865.00 | 841.76 | -0.57% | 800 |
| Mar 25, 2026 | 867.00 | 878.00 | 866.00 | 870.00 | 846.62 | 1.99% | 3,800 |
| Mar 24, 2026 | 860.00 | 870.00 | 848.00 | 853.00 | 830.08 | 0.24% | 2,300 |
| Mar 23, 2026 | 877.00 | 877.00 | 842.00 | 851.00 | 828.13 | 0.47% | 5,300 |
| Mar 19, 2026 | 842.00 | 930.00 | 840.00 | 847.00 | 824.24 | 0.59% | 25,600 |