Chugokukogyo Co.,Ltd. (TYO:5974)
Japan · Delayed Price · Currency is JPY 863.00
+13.00 (1.53%)
Jul 21, 2026, 10:26 AM JST
Chugokukogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 845.00 | 851.00 | 840.00 | 850.00 | 850.00 | -0.93% | 2,400 |
| Jul 16, 2026 | 845.00 | 862.00 | 831.00 | 858.00 | 858.00 | 1.18% | 3,800 |
| Jul 15, 2026 | 850.00 | 850.00 | 847.00 | 848.00 | 848.00 | -1.40% | 300 |
| Jul 14, 2026 | 863.00 | 863.00 | 853.00 | 860.00 | 860.00 | - | 600 |
| Jul 13, 2026 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 0.47% | 1,700 |
| Jul 10, 2026 | 857.00 | 857.00 | 856.00 | 856.00 | 856.00 | -0.23% | 500 |
| Jul 9, 2026 | 846.00 | 859.00 | 846.00 | 858.00 | 858.00 | -0.12% | 1,000 |
| Jul 8, 2026 | 842.00 | 859.00 | 842.00 | 859.00 | 859.00 | 1.30% | 1,300 |
| Jul 7, 2026 | 835.00 | 848.00 | 833.00 | 848.00 | 848.00 | 0.95% | 1,500 |
| Jul 6, 2026 | 832.00 | 865.00 | 831.00 | 840.00 | 840.00 | 0.24% | 5,200 |
| Jul 3, 2026 | 835.00 | 838.00 | 834.00 | 838.00 | 838.00 | -1.30% | 700 |
| Jul 2, 2026 | 833.00 | 849.00 | 833.00 | 849.00 | 849.00 | 1.56% | 900 |
| Jul 1, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -2.11% | 100 |
| Jun 30, 2026 | 839.00 | 858.00 | 831.00 | 854.00 | 854.00 | 1.55% | 2,000 |
| Jun 29, 2026 | 840.00 | 841.00 | 835.00 | 841.00 | 841.00 | -3.33% | 600 |
| Jun 25, 2026 | 834.00 | 870.00 | 831.00 | 870.00 | 870.00 | 2.72% | 5,900 |
| Jun 24, 2026 | 832.00 | 854.00 | 831.00 | 847.00 | 847.00 | 1.80% | 3,600 |
| Jun 23, 2026 | 840.00 | 840.00 | 820.00 | 832.00 | 832.00 | -1.07% | 1,000 |
| Jun 22, 2026 | 860.00 | 867.00 | 840.00 | 841.00 | 841.00 | -1.87% | 6,300 |
| Jun 19, 2026 | 851.00 | 860.00 | 844.00 | 857.00 | 857.00 | -0.92% | 2,400 |
| Jun 18, 2026 | 860.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1.76% | 2,000 |
| Jun 17, 2026 | 807.00 | 857.00 | 807.00 | 850.00 | 850.00 | 3.66% | 4,600 |
| Jun 16, 2026 | 820.00 | 820.00 | 810.00 | 820.00 | 820.00 | - | 400 |
| Jun 15, 2026 | 766.00 | 828.00 | 758.00 | 820.00 | 820.00 | 7.19% | 3,100 |
| Jun 12, 2026 | 753.00 | 781.00 | 753.00 | 765.00 | 765.00 | -0.39% | 3,600 |
| Jun 11, 2026 | 758.00 | 768.00 | 758.00 | 768.00 | 768.00 | 0.52% | 400 |
| Jun 10, 2026 | 772.00 | 772.00 | 764.00 | 764.00 | 764.00 | -2.30% | 500 |
| Jun 9, 2026 | 781.00 | 784.00 | 757.00 | 782.00 | 782.00 | 4.13% | 2,700 |
| Jun 8, 2026 | 756.00 | 762.00 | 747.00 | 751.00 | 751.00 | 0.27% | 900 |
| Jun 5, 2026 | 763.00 | 763.00 | 749.00 | 749.00 | 749.00 | -1.71% | 600 |
| Jun 4, 2026 | 763.00 | 763.00 | 762.00 | 762.00 | 762.00 | -0.13% | 500 |
| 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 |