Skip to main content
logo
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-20.00 (-0.54%)
Jul 31, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,705.003,725.003,595.003,685.003,685.00-0.54%108,800
Jul 30, 20263,675.003,710.003,415.003,705.003,705.000.27%218,700
Jul 29, 20263,720.003,730.003,615.003,695.003,695.00-0.40%82,700
Jul 28, 20263,760.003,765.003,650.003,710.003,710.00-1.33%63,600
Jul 27, 20263,820.003,835.003,695.003,760.003,760.000.27%51,100
Jul 24, 20263,760.003,790.003,730.003,750.003,750.00-36,800
Jul 23, 20263,835.003,850.003,720.003,750.003,750.00-2.22%83,700
Jul 22, 20263,665.003,855.003,650.003,835.003,835.004.64%53,800
Jul 21, 20263,650.003,705.003,645.003,665.003,665.000.55%56,700
Jul 17, 20263,695.003,715.003,545.003,645.003,645.00-1.49%142,500
Jul 16, 20263,700.003,725.003,655.003,700.003,700.00-0.54%47,300
Jul 15, 20263,655.003,775.003,635.003,720.003,720.001.78%95,900
Jul 14, 20263,700.003,700.003,465.003,655.003,655.00-1.08%139,800
Jul 13, 20263,770.003,770.003,635.003,695.003,695.00-0.67%120,400
Jul 10, 20263,800.003,805.003,695.003,720.003,720.00-0.93%37,600
Jul 9, 20263,795.003,800.003,705.003,755.003,755.00-35,700
Jul 8, 20263,825.003,835.003,755.003,755.003,755.00-1.83%29,100
Jul 7, 20263,880.003,940.003,810.003,825.003,825.00-0.78%20,800
Jul 6, 20263,860.003,885.003,840.003,855.003,855.00-0.13%12,200
Jul 3, 20263,895.003,900.003,845.003,860.003,860.00-0.39%10,500
Jul 2, 20263,900.003,900.003,845.003,875.003,875.000.65%12,600
Jul 1, 20263,800.003,935.003,800.003,850.003,850.001.45%22,700
Jun 30, 20263,845.003,845.003,740.003,795.003,795.00-0.78%26,400
Jun 29, 20263,900.003,900.003,785.003,825.003,825.00-1.54%20,000
Jun 26, 20263,875.003,895.003,835.003,885.003,885.001.57%26,000
Jun 25, 20263,830.003,845.003,805.003,825.003,825.000.92%12,600
Jun 24, 20263,815.003,855.003,780.003,790.003,790.00-0.39%20,600
Jun 23, 20263,820.003,885.003,805.003,805.003,805.00-1.04%22,800
Jun 22, 20263,835.003,880.003,800.003,845.003,845.000.79%19,000
Jun 19, 20263,895.003,905.003,815.003,815.003,815.00-1.17%52,400
Jun 18, 20263,850.003,900.003,825.003,860.003,860.000.52%21,100
Jun 17, 20263,800.003,850.003,800.003,840.003,840.001.05%14,200
Jun 16, 20263,885.003,890.003,785.003,800.003,800.00-1.04%11,900
Jun 15, 20263,850.003,900.003,800.003,840.003,840.001.32%14,700
Jun 12, 20263,835.003,885.003,755.003,790.003,790.00-0.13%36,400
Jun 11, 20263,795.003,825.003,695.003,795.003,795.000.26%36,300
Jun 10, 20263,890.003,890.003,780.003,785.003,785.00-2.70%35,000
Jun 9, 20263,825.003,965.003,825.003,890.003,890.001.70%29,000
Jun 8, 20263,850.003,925.003,805.003,825.003,825.000.53%22,400
Jun 5, 20263,840.003,895.003,800.003,805.003,805.00-9,600
Jun 4, 20263,815.003,855.003,785.003,805.003,805.00-0.13%13,700
Jun 3, 20264,050.004,080.003,810.003,810.003,810.00-6.04%32,400
Jun 2, 20263,945.004,070.003,880.004,055.004,055.002.53%25,800
Jun 1, 20264,015.004,070.003,825.003,955.003,955.00-3.18%40,900
May 29, 20263,955.004,200.003,915.004,085.004,085.003.16%36,000
May 28, 20263,815.003,995.003,785.003,960.003,960.003.66%37,600
May 27, 20263,825.003,895.003,775.003,820.003,820.00-1.55%19,600
May 26, 20263,850.003,940.003,770.003,880.003,880.002.65%29,100
May 25, 20263,795.003,840.003,770.003,780.003,780.000.53%17,100
May 22, 20263,830.003,830.003,750.003,760.003,760.00-12,800