Skip to main content
logo
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,960.00
+140.00 (3.66%)
May 28, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20263,785.003,815.003,740.003,760.003,760.001.21%11,600
May 20, 20263,730.003,745.003,660.003,715.003,715.00-0.80%23,900
May 19, 20263,920.003,920.003,580.003,745.003,745.00-3.60%42,500
May 18, 20263,950.003,980.003,790.003,885.003,885.00-2.88%30,000
May 15, 20263,980.004,000.003,855.004,000.004,000.002.30%29,100
May 14, 20263,865.004,000.003,860.003,910.003,910.00-0.51%30,700
May 13, 20263,740.003,970.003,740.003,930.003,930.004.11%29,100
May 12, 20263,740.003,800.003,740.003,775.003,775.000.13%20,200
May 11, 20263,720.003,785.003,715.003,770.003,770.001.48%17,200
May 8, 20263,720.003,795.003,710.003,715.003,715.00-0.40%18,300
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, 20263,600.003,745.003,570.003,715.003,715.002.06%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