Skip to main content
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
2,541.00
+11.00 (0.43%)
Nov 13, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,529.002,544.002,484.002,541.002,541.000.43%60,100
Nov 12, 20262,595.002,614.002,514.002,530.002,530.00-2.73%57,200
Nov 11, 20262,600.002,610.002,535.002,601.002,601.00-0.42%60,600
Nov 10, 20262,644.002,675.002,610.002,612.002,612.00-1.21%68,500
Nov 9, 20262,680.002,747.002,643.002,644.002,644.00-2.22%99,000
Nov 6, 20262,744.002,764.002,639.002,704.002,704.00-3.22%263,700
Nov 5, 20262,845.002,885.002,756.002,794.002,794.00-1.24%106,700
Nov 4, 20262,842.002,903.002,747.002,829.002,829.00-0.63%154,500
Nov 2, 20262,875.002,924.002,838.002,847.002,847.00-0.97%147,400
Oct 30, 20262,811.002,920.002,710.002,875.002,875.001.05%325,200
Oct 29, 20263,405.003,405.002,845.002,845.002,845.00-19.75%368,100
Oct 28, 20263,710.003,760.003,045.003,545.003,545.00-4.45%335,300
Oct 27, 20263,705.003,725.003,695.003,710.003,710.00-0.13%52,800
Oct 26, 20263,700.003,735.003,675.003,715.003,715.000.54%56,000
Oct 23, 20263,680.003,705.003,655.003,695.003,695.000.41%39,100
Oct 22, 20263,700.003,730.003,680.003,680.003,680.00-0.81%33,600
Oct 21, 20263,685.003,730.003,685.003,710.003,710.000.68%42,300
Oct 20, 20263,705.003,725.003,665.003,685.003,685.00-1.07%43,200
Oct 19, 20263,700.003,735.003,685.003,725.003,725.000.40%36,100
Oct 16, 20263,700.003,720.003,690.003,710.003,710.000.27%27,400
Oct 15, 20263,685.003,745.003,680.003,700.003,700.000.27%46,700
Oct 14, 20263,620.003,690.003,605.003,690.003,690.001.93%42,800
Oct 13, 20263,600.003,630.003,585.003,620.003,620.000.42%34,200
Oct 9, 20263,595.003,610.003,575.003,605.003,605.000.28%31,200
Oct 8, 20263,565.003,615.003,530.003,595.003,595.00-55,100
Oct 7, 20263,590.003,610.003,570.003,595.003,595.00-0.28%53,200
Oct 6, 20263,600.003,615.003,570.003,605.003,605.000.14%33,100
Oct 5, 20263,580.003,625.003,555.003,600.003,600.000.56%32,800
Oct 2, 20263,675.003,675.003,580.003,580.003,580.00-2.85%45,300
Oct 1, 20263,670.003,705.003,655.003,685.003,685.00-36,300
Sep 30, 20263,675.003,700.003,670.003,685.003,685.000.14%18,000
Sep 29, 20263,720.003,720.003,680.003,680.003,680.00-0.41%21,800
Sep 28, 20263,725.003,740.003,705.003,740.003,695.000.54%25,900
Sep 25, 20263,700.003,735.003,700.003,720.003,675.240.68%17,800
Sep 24, 20263,725.003,725.003,685.003,695.003,650.54-1.07%20,200
Sep 18, 20263,735.003,745.003,715.003,735.003,690.06-19,900
Sep 17, 20263,710.003,750.003,710.003,735.003,690.060.54%23,900
Sep 16, 20263,690.003,715.003,690.003,715.003,670.300.54%12,500
Sep 15, 20263,675.003,700.003,670.003,695.003,650.540.54%10,600
Sep 14, 20263,665.003,685.003,655.003,675.003,630.780.14%15,300
Sep 11, 20263,650.003,690.003,645.003,670.003,625.840.27%24,700
Sep 10, 20263,675.003,695.003,605.003,660.003,615.96-0.27%36,800
Sep 9, 20263,660.003,680.003,640.003,670.003,625.840.14%19,500
Sep 8, 20263,675.003,695.003,660.003,665.003,620.90-0.27%14,500
Sep 7, 20263,690.003,700.003,675.003,675.003,630.78-0.41%13,700
Sep 4, 20263,690.003,705.003,660.003,690.003,645.60-15,600
Sep 3, 20263,690.003,705.003,680.003,690.003,645.600.27%16,000
Sep 2, 20263,700.003,720.003,680.003,680.003,635.72-0.94%27,000
Sep 1, 20263,695.003,765.003,695.003,715.003,670.30-0.13%33,200
Aug 31, 20263,695.003,725.003,695.003,720.003,675.24-8,400