Skip to main content
logo
Chuo Gyorui Co., Ltd. (TYO:8030)
Japan flag Japan · Delayed Price · Currency is JPY
3,740.00
+55.00 (1.49%)
Sep 5, 2025, 3:30 PM JST

Chuo Gyorui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,680.003,685.003,640.003,685.003,685.000.27%5,400
Sep 3, 20253,665.003,680.003,630.003,675.003,675.000.27%3,800
Sep 2, 20253,675.003,680.003,650.003,665.003,665.000.14%1,300
Sep 1, 20253,655.003,660.003,625.003,660.003,660.00-0.27%7,100
Aug 29, 20253,630.003,670.003,630.003,670.003,670.00-3,000
Aug 28, 20253,670.003,680.003,635.003,670.003,670.00-5,700
Aug 27, 20253,665.003,690.003,640.003,670.003,670.000.41%3,400
Aug 26, 20253,670.003,670.003,630.003,655.003,655.00-0.68%7,700
Aug 25, 20253,700.003,705.003,630.003,680.003,680.00-0.27%4,600
Aug 22, 20253,680.003,690.003,660.003,690.003,690.000.68%1,600
Aug 21, 20253,670.003,670.003,610.003,665.003,665.00-0.14%4,900
Aug 20, 20253,630.003,670.003,515.003,670.003,670.000.41%12,300
Aug 19, 20253,700.003,700.003,650.003,655.003,655.00-1.22%5,400
Aug 18, 20253,680.003,700.003,650.003,700.003,700.000.68%5,000
Aug 15, 20253,690.003,690.003,670.003,675.003,675.000.14%2,600
Aug 14, 20253,700.003,700.003,670.003,670.003,670.00-0.81%4,000
Aug 13, 20253,720.003,720.003,690.003,700.003,700.000.14%4,400
Aug 12, 20253,660.003,725.003,650.003,695.003,695.001.09%10,700
Aug 8, 20253,640.003,680.003,640.003,655.003,655.000.41%6,600
Aug 7, 20253,630.003,640.003,625.003,640.003,640.000.69%2,200
Aug 6, 20253,625.003,625.003,600.003,615.003,615.000.42%1,500
Aug 5, 20253,645.003,650.003,590.003,600.003,600.00-0.14%7,700
Aug 4, 20253,565.003,635.003,540.003,605.003,605.00-1.50%13,200
Aug 1, 20253,650.003,720.003,560.003,660.003,660.00-5.18%45,000
Jul 31, 20253,900.003,900.003,810.003,860.003,860.00-0.26%10,800
Jul 30, 20253,750.003,880.003,750.003,870.003,870.004.45%12,400
Jul 29, 20253,715.003,715.003,665.003,705.003,705.00-0.80%4,500
Jul 28, 20253,655.003,785.003,655.003,735.003,735.002.75%13,500
Jul 25, 20253,645.003,655.003,625.003,635.003,635.00-0.27%2,700
Jul 24, 20253,630.003,690.003,615.003,645.003,645.000.41%8,000
Jul 23, 20253,655.003,655.003,610.003,630.003,630.00-0.68%6,100
Jul 22, 20253,640.003,685.003,595.003,655.003,655.004.43%22,000
Jul 18, 20253,485.003,515.003,485.003,500.003,500.000.43%4,300
Jul 17, 20253,475.003,560.003,475.003,485.003,485.000.29%4,500
Jul 16, 20253,520.003,540.003,475.003,475.003,475.00-1.42%3,600
Jul 15, 20253,535.003,550.003,525.003,525.003,525.00-0.84%1,100
Jul 14, 20253,585.003,585.003,525.003,555.003,555.00-0.84%2,900
Jul 11, 20253,470.003,650.003,470.003,585.003,585.003.31%11,600
Jul 10, 20253,480.003,490.003,460.003,470.003,470.000.29%1,900
Jul 9, 20253,425.003,460.003,425.003,460.003,460.001.17%2,400
Jul 8, 20253,410.003,430.003,410.003,420.003,420.000.29%700
Jul 7, 20253,415.003,430.003,410.003,410.003,410.00-0.29%2,100
Jul 4, 20253,445.003,450.003,420.003,420.003,420.00-0.73%4,600
Jul 3, 20253,440.003,475.003,440.003,445.003,445.000.15%2,000
Jul 2, 20253,435.003,465.003,430.003,440.003,440.00-0.72%2,500
Jul 1, 20253,460.003,465.003,430.003,465.003,465.000.14%1,600
Jun 30, 20253,495.003,520.003,430.003,460.003,460.000.58%6,600
Jun 27, 20253,455.003,470.003,435.003,440.003,440.00-0.58%2,200
Jun 26, 20253,465.003,475.003,435.003,460.003,460.00-0.14%5,700
Jun 25, 20253,405.003,475.003,365.003,465.003,465.001.76%6,900