Skip to main content
logo
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
+20.00 (0.52%)
Jun 18, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,850.003,900.003,825.003,860.00-0.52%9,700
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
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