Skip to main content
logo
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+55.00 (1.50%)
May 7, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,700.003,795.003,700.003,730.003,730.001.50%21,700
May 1, 20263,710.003,765.003,675.003,675.003,675.00-2.78%19,800
Apr 30, 20263,755.003,930.003,735.003,780.003,780.00-1.18%44,800
Apr 28, 20263,650.003,945.003,650.003,825.003,825.004.79%40,700
Apr 27, 20263,685.003,885.003,600.003,650.003,650.00-1.48%103,900
Apr 24, 20263,680.003,755.003,640.003,705.003,705.000.68%27,000
Apr 23, 20263,680.003,730.003,675.003,680.003,680.000.96%22,200
Apr 22, 20263,775.003,775.003,645.003,645.003,645.00-1.88%17,200
Apr 21, 20263,715.003,765.003,715.003,715.003,715.000.54%12,600
Apr 20, 20263,665.003,730.003,620.003,695.003,695.001.37%12,600
Apr 17, 20263,595.003,730.003,595.003,645.003,645.001.25%19,700
Apr 16, 20263,555.003,640.003,555.003,600.003,600.001.41%13,900
Apr 15, 20263,640.003,640.003,540.003,550.003,550.00-0.98%22,600
Apr 14, 20263,620.003,650.003,585.003,585.003,585.000.42%13,900
Apr 13, 20263,545.003,610.003,515.003,570.003,570.000.56%21,400
Apr 10, 20263,665.003,695.003,520.003,550.003,550.00-2.74%26,500
Apr 9, 20263,685.003,720.003,645.003,650.003,650.00-0.54%21,400
Apr 8, 20263,730.003,755.003,660.003,670.003,670.000.82%19,900
Apr 7, 20263,650.003,660.003,600.003,640.003,640.00-0.27%20,000
Apr 6, 20263,695.003,730.003,650.003,650.003,650.00-1.75%14,500
Apr 3, 20263,720.003,775.003,695.003,715.003,715.001.50%14,300
Apr 2, 20263,785.003,820.003,660.003,660.003,660.00-1.48%14,600
Apr 1, 20263,705.003,745.003,690.003,715.003,715.002.06%24,900
Mar 31, 20263,655.003,700.003,620.003,640.003,640.00-2.02%23,300
Mar 30, 20263,600.003,745.003,570.003,715.003,715.001.23%29,800
Mar 27, 20263,690.003,725.003,620.003,670.003,640.000.14%38,100
Mar 26, 20263,700.003,700.003,615.003,665.003,635.040.27%27,800
Mar 25, 20263,605.003,705.003,600.003,655.003,625.122.24%21,300
Mar 24, 20263,545.003,650.003,545.003,575.003,545.782.88%29,900
Mar 23, 20263,470.003,525.003,425.003,475.003,446.59-0.43%30,400
Mar 19, 20263,575.003,575.003,475.003,490.003,461.47-0.43%119,700
Mar 18, 20263,455.003,515.003,415.003,505.003,476.353.55%19,400
Mar 17, 20263,400.003,485.003,370.003,385.003,357.330.59%17,200
Mar 16, 20263,400.003,445.003,355.003,365.003,337.49-1.32%20,300
Mar 13, 20263,445.003,490.003,410.003,410.003,382.13-2.99%23,800
Mar 12, 20263,585.003,585.003,500.003,515.003,486.27-1.26%18,500
Mar 11, 20263,510.003,595.003,510.003,560.003,530.901.57%12,000
Mar 10, 20263,400.003,595.003,395.003,505.003,476.354.63%37,800
Mar 9, 20263,345.003,390.003,250.003,350.003,322.62-1.90%40,400
Mar 6, 20263,415.003,440.003,370.003,415.003,387.08-1.30%24,100
Mar 5, 20263,430.003,610.003,430.003,460.003,431.721.76%47,000
Mar 4, 20263,400.003,445.003,285.003,400.003,372.21-1.59%36,900
Mar 3, 20263,490.003,570.003,450.003,455.003,426.76-2.54%68,600
Mar 2, 20263,340.003,640.003,270.003,545.003,516.024.73%101,400
Feb 27, 20263,300.003,410.003,270.003,385.003,357.331.96%42,000
Feb 26, 20263,400.003,420.003,275.003,320.003,292.86-1.34%49,900
Feb 25, 20263,435.003,435.003,330.003,365.003,337.49-0.44%40,700
Feb 24, 20263,415.003,470.003,380.003,380.003,352.370.45%33,600
Feb 20, 20263,460.003,460.003,360.003,365.003,337.49-3.44%25,600
Feb 19, 20263,455.003,500.003,435.003,485.003,456.511.31%24,700