Chuo Spring Co.,Ltd. (TYO:5992)
Japan · Delayed Price · Currency is JPY 3,680.00
-30.00 (-0.81%)
Oct 22, 2026, 3:30 PM JST
Chuo Spring Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,700.00 | 3,730.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.81% | 33,600 |
| Oct 21, 2026 | 3,685.00 | 3,730.00 | 3,685.00 | 3,710.00 | 3,710.00 | 0.68% | 42,300 |
| Oct 20, 2026 | 3,705.00 | 3,725.00 | 3,665.00 | 3,685.00 | 3,685.00 | -1.07% | 43,200 |
| Oct 19, 2026 | 3,700.00 | 3,735.00 | 3,685.00 | 3,725.00 | 3,725.00 | 0.40% | 36,100 |
| Oct 16, 2026 | 3,700.00 | 3,720.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.27% | 27,400 |
| Oct 15, 2026 | 3,685.00 | 3,745.00 | 3,680.00 | 3,700.00 | 3,700.00 | 0.27% | 46,700 |
| Oct 14, 2026 | 3,620.00 | 3,690.00 | 3,605.00 | 3,690.00 | 3,690.00 | 1.93% | 42,800 |
| Oct 13, 2026 | 3,600.00 | 3,630.00 | 3,585.00 | 3,620.00 | 3,620.00 | 0.42% | 34,200 |
| Oct 9, 2026 | 3,595.00 | 3,610.00 | 3,575.00 | 3,605.00 | 3,605.00 | 0.28% | 31,200 |
| Oct 8, 2026 | 3,565.00 | 3,615.00 | 3,530.00 | 3,595.00 | 3,595.00 | - | 55,100 |
| Oct 7, 2026 | 3,590.00 | 3,610.00 | 3,570.00 | 3,595.00 | 3,595.00 | -0.28% | 53,200 |
| Oct 6, 2026 | 3,600.00 | 3,615.00 | 3,570.00 | 3,605.00 | 3,605.00 | 0.14% | 33,100 |
| Oct 5, 2026 | 3,580.00 | 3,625.00 | 3,555.00 | 3,600.00 | 3,600.00 | 0.56% | 32,800 |
| Oct 2, 2026 | 3,675.00 | 3,675.00 | 3,580.00 | 3,580.00 | 3,580.00 | -2.85% | 45,300 |
| Oct 1, 2026 | 3,670.00 | 3,705.00 | 3,655.00 | 3,685.00 | 3,685.00 | - | 36,300 |
| Sep 30, 2026 | 3,675.00 | 3,700.00 | 3,670.00 | 3,685.00 | 3,685.00 | 0.14% | 18,000 |
| Sep 29, 2026 | 3,720.00 | 3,720.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.41% | 21,800 |
| Sep 28, 2026 | 3,725.00 | 3,740.00 | 3,705.00 | 3,740.00 | 3,695.00 | 0.54% | 25,900 |
| Sep 25, 2026 | 3,700.00 | 3,735.00 | 3,700.00 | 3,720.00 | 3,675.24 | 0.68% | 17,800 |
| Sep 24, 2026 | 3,725.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,650.54 | -1.07% | 20,200 |
| Sep 18, 2026 | 3,735.00 | 3,745.00 | 3,715.00 | 3,735.00 | 3,690.06 | - | 19,900 |
| Sep 17, 2026 | 3,710.00 | 3,750.00 | 3,710.00 | 3,735.00 | 3,690.06 | 0.54% | 23,900 |
| Sep 16, 2026 | 3,690.00 | 3,715.00 | 3,690.00 | 3,715.00 | 3,670.30 | 0.54% | 12,500 |
| Sep 15, 2026 | 3,675.00 | 3,700.00 | 3,670.00 | 3,695.00 | 3,650.54 | 0.54% | 10,600 |
| Sep 14, 2026 | 3,665.00 | 3,685.00 | 3,655.00 | 3,675.00 | 3,630.78 | 0.14% | 15,300 |
| Sep 11, 2026 | 3,650.00 | 3,690.00 | 3,645.00 | 3,670.00 | 3,625.84 | 0.27% | 24,700 |
| Sep 10, 2026 | 3,675.00 | 3,695.00 | 3,605.00 | 3,660.00 | 3,615.96 | -0.27% | 36,800 |
| Sep 9, 2026 | 3,660.00 | 3,680.00 | 3,640.00 | 3,670.00 | 3,625.84 | 0.14% | 19,500 |
| Sep 8, 2026 | 3,675.00 | 3,695.00 | 3,660.00 | 3,665.00 | 3,620.90 | -0.27% | 14,500 |
| Sep 7, 2026 | 3,690.00 | 3,700.00 | 3,675.00 | 3,675.00 | 3,630.78 | -0.41% | 13,700 |
| Sep 4, 2026 | 3,690.00 | 3,705.00 | 3,660.00 | 3,690.00 | 3,645.60 | - | 15,600 |
| Sep 3, 2026 | 3,690.00 | 3,705.00 | 3,680.00 | 3,690.00 | 3,645.60 | 0.27% | 16,000 |
| Sep 2, 2026 | 3,700.00 | 3,720.00 | 3,680.00 | 3,680.00 | 3,635.72 | -0.94% | 27,000 |
| Sep 1, 2026 | 3,695.00 | 3,765.00 | 3,695.00 | 3,715.00 | 3,670.30 | -0.13% | 33,200 |
| Aug 31, 2026 | 3,695.00 | 3,725.00 | 3,695.00 | 3,720.00 | 3,675.24 | - | 8,400 |
| Aug 28, 2026 | 3,705.00 | 3,765.00 | 3,705.00 | 3,720.00 | 3,675.24 | 0.40% | 30,500 |
| Aug 27, 2026 | 3,695.00 | 3,735.00 | 3,690.00 | 3,705.00 | 3,660.42 | -0.27% | 15,000 |
| Aug 26, 2026 | 3,700.00 | 3,715.00 | 3,675.00 | 3,715.00 | 3,670.30 | 0.41% | 33,700 |
| Aug 25, 2026 | 3,705.00 | 3,745.00 | 3,680.00 | 3,700.00 | 3,655.48 | -0.13% | 30,600 |
| Aug 24, 2026 | 3,730.00 | 3,745.00 | 3,705.00 | 3,705.00 | 3,660.42 | -0.67% | 17,900 |
| Aug 21, 2026 | 3,665.00 | 3,745.00 | 3,650.00 | 3,730.00 | 3,685.12 | 1.63% | 60,500 |
| Aug 20, 2026 | 3,610.00 | 3,680.00 | 3,585.00 | 3,670.00 | 3,625.84 | 1.66% | 33,400 |
| Aug 19, 2026 | 3,670.00 | 3,675.00 | 3,585.00 | 3,610.00 | 3,566.56 | -2.04% | 72,100 |
| Aug 18, 2026 | 3,690.00 | 3,765.00 | 3,655.00 | 3,685.00 | 3,640.66 | -0.14% | 37,600 |
| Aug 17, 2026 | 3,710.00 | 3,735.00 | 3,690.00 | 3,690.00 | 3,645.60 | -1.20% | 21,100 |
| Aug 14, 2026 | 3,700.00 | 3,760.00 | 3,695.00 | 3,735.00 | 3,690.06 | 0.81% | 47,700 |
| Aug 13, 2026 | 3,695.00 | 3,730.00 | 3,690.00 | 3,705.00 | 3,660.42 | 0.27% | 29,800 |
| Aug 12, 2026 | 3,695.00 | 3,710.00 | 3,680.00 | 3,695.00 | 3,650.54 | 0.96% | 18,400 |
| Aug 10, 2026 | 3,675.00 | 3,710.00 | 3,645.00 | 3,660.00 | 3,615.96 | -0.81% | 25,700 |
| Aug 7, 2026 | 3,715.00 | 3,750.00 | 3,670.00 | 3,690.00 | 3,645.60 | -0.81% | 52,400 |