Skip to main content
logo
Chuo Gyorui Co., Ltd. (TYO:8030)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
+25.00 (0.64%)
At close: Feb 6, 2026

Chuo Gyorui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,910.003,945.003,900.003,935.003,935.000.64%4,000
Feb 5, 20263,960.003,980.003,905.003,910.003,910.00-1.51%3,900
Feb 4, 20263,925.003,975.003,905.003,970.003,970.001.40%3,400
Feb 3, 20263,880.003,960.003,800.003,915.003,915.002.35%17,200
Feb 2, 20263,715.003,945.003,715.003,825.003,825.003.80%19,500
Jan 30, 20263,635.003,690.003,635.003,685.003,685.001.38%2,800
Jan 29, 20263,685.003,880.003,630.003,635.003,635.00-0.55%11,500
Jan 28, 20263,665.003,690.003,620.003,655.003,655.00-0.41%2,200
Jan 27, 20263,690.003,690.003,665.003,670.003,670.00-0.41%1,600
Jan 26, 20263,675.003,685.003,665.003,685.003,685.000.55%2,000
Jan 23, 20263,660.003,730.003,660.003,665.003,665.000.27%5,700
Jan 22, 20263,640.003,665.003,640.003,655.003,655.000.97%2,200
Jan 21, 20263,615.003,650.003,615.003,620.003,620.00-0.55%2,700
Jan 20, 20263,650.003,650.003,630.003,640.003,640.00-0.27%2,000
Jan 19, 20263,670.003,675.003,635.003,650.003,650.00-0.54%3,400
Jan 16, 20263,670.003,680.003,670.003,670.003,670.000.14%900
Jan 15, 20263,655.003,690.003,645.003,665.003,665.00-0.27%2,800
Jan 14, 20263,675.003,675.003,630.003,675.003,675.00-0.14%5,100
Jan 13, 20263,670.003,680.003,650.003,680.003,680.000.55%7,800
Jan 9, 20263,610.003,675.003,600.003,660.003,660.001.81%4,100
Jan 8, 20263,585.003,610.003,585.003,595.003,595.000.28%1,400
Jan 7, 20263,580.003,590.003,565.003,585.003,585.000.14%3,100
Jan 6, 20263,595.003,635.003,580.003,580.003,580.00-0.42%3,500
Jan 5, 20263,635.003,635.003,575.003,595.003,595.00-1.24%9,200
Dec 30, 20253,525.003,655.003,515.003,640.003,640.003.26%3,500
Dec 29, 20253,475.003,530.003,475.003,525.003,525.001.00%5,200
Dec 26, 20253,465.003,490.003,465.003,490.003,490.000.87%3,600
Dec 25, 20253,475.003,510.003,460.003,460.003,460.00-0.14%8,200
Dec 24, 20253,470.003,480.003,455.003,465.003,465.00-0.14%3,200
Dec 23, 20253,445.003,470.003,440.003,470.003,470.000.58%3,600
Dec 22, 20253,465.003,465.003,440.003,450.003,450.00-0.43%2,200
Dec 19, 20253,435.003,465.003,435.003,465.003,465.000.87%1,900
Dec 18, 20253,440.003,445.003,425.003,435.003,435.00-0.15%1,100
Dec 17, 20253,440.003,460.003,440.003,440.003,440.00-1,100
Dec 16, 20253,460.003,460.003,440.003,440.003,440.00-0.58%900
Dec 15, 20253,430.003,465.003,410.003,460.003,460.000.87%4,100
Dec 12, 20253,425.003,430.003,400.003,430.003,430.000.29%2,600
Dec 11, 20253,425.003,445.003,420.003,420.003,420.000.44%3,600
Dec 10, 20253,400.003,430.003,395.003,405.003,405.000.15%2,200
Dec 9, 20253,405.003,405.003,400.003,400.003,400.00-0.15%3,700
Dec 8, 20253,400.003,415.003,400.003,405.003,405.00-0.15%2,700
Dec 5, 20253,430.003,430.003,405.003,410.003,410.00-0.15%1,100
Dec 4, 20253,400.003,430.003,365.003,415.003,415.000.44%2,800
Dec 3, 20253,405.003,425.003,360.003,400.003,400.00-0.73%8,700
Dec 2, 20253,455.003,455.003,410.003,425.003,425.00-0.29%3,000
Dec 1, 20253,475.003,500.003,435.003,435.003,435.00-1.43%6,500
Nov 28, 20253,480.003,490.003,450.003,485.003,485.000.14%600
Nov 27, 20253,475.003,485.003,455.003,480.003,480.001.16%2,100
Nov 26, 20253,455.003,460.003,440.003,440.003,440.00-0.72%800
Nov 25, 20253,400.003,465.003,400.003,465.003,465.002.06%2,100