Skip to main content
logo
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,580.00
-105.00 (-2.85%)
Oct 2, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,675.003,675.003,580.003,585.003,585.00-2.71%35,500
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
Aug 28, 20263,705.003,765.003,705.003,720.003,675.240.40%30,500
Aug 27, 20263,695.003,735.003,690.003,705.003,660.42-0.27%15,000
Aug 26, 20263,700.003,715.003,675.003,715.003,670.300.41%33,700
Aug 25, 20263,705.003,745.003,680.003,700.003,655.48-0.13%30,600
Aug 24, 20263,730.003,745.003,705.003,705.003,660.42-0.67%17,900
Aug 21, 20263,665.003,745.003,650.003,730.003,685.121.63%60,500
Aug 20, 20263,610.003,680.003,585.003,670.003,625.841.66%33,400
Aug 19, 20263,670.003,675.003,585.003,610.003,566.56-2.04%72,100
Aug 18, 20263,690.003,765.003,655.003,685.003,640.66-0.14%37,600
Aug 17, 20263,710.003,735.003,690.003,690.003,645.60-1.20%21,100
Aug 14, 20263,700.003,760.003,695.003,735.003,690.060.81%47,700
Aug 13, 20263,695.003,730.003,690.003,705.003,660.420.27%29,800
Aug 12, 20263,695.003,710.003,680.003,695.003,650.540.96%18,400
Aug 10, 20263,675.003,710.003,645.003,660.003,615.96-0.81%25,700
Aug 7, 20263,715.003,750.003,670.003,690.003,645.60-0.81%52,400
Aug 6, 20263,750.003,965.003,700.003,720.003,675.24-1.06%68,400
Aug 5, 20263,790.003,810.003,730.003,760.003,714.76-1.31%78,400
Aug 4, 20263,695.003,835.003,695.003,810.003,764.162.70%60,700
Aug 3, 20263,680.003,730.003,670.003,710.003,665.360.68%40,800
Jul 31, 20263,705.003,725.003,595.003,685.003,640.66-0.54%108,800
Jul 30, 20263,675.003,710.003,415.003,705.003,660.420.27%218,700
Jul 29, 20263,720.003,730.003,615.003,695.003,650.54-0.40%82,700
Jul 28, 20263,760.003,765.003,650.003,710.003,665.36-1.33%63,600
Jul 27, 20263,820.003,835.003,695.003,760.003,714.760.27%51,100
Jul 24, 20263,760.003,790.003,730.003,750.003,704.88-36,800
Jul 23, 20263,835.003,850.003,720.003,750.003,704.88-2.22%83,700
Jul 22, 20263,665.003,855.003,650.003,835.003,788.864.64%53,800
Jul 21, 20263,650.003,705.003,645.003,665.003,620.900.55%56,700