Skip to main content
logo
Chuo Gyorui Co., Ltd. (TYO:8030)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
+60.00 (1.42%)
Mar 5, 2026, 3:30 PM JST

Chuo Gyorui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,225.004,400.004,225.004,225.004,225.00-11,900
Mar 4, 20264,140.004,225.004,140.004,225.004,225.000.36%24,500
Mar 3, 20264,110.004,235.004,110.004,210.004,210.001.08%17,300
Mar 2, 20264,130.004,175.004,100.004,165.004,165.00-0.83%7,600
Feb 27, 20263,990.004,200.003,990.004,200.004,200.005.26%14,200
Feb 26, 20263,965.004,015.003,965.003,990.003,990.000.63%4,200
Feb 25, 20263,965.003,975.003,965.003,965.003,965.00-0.25%1,500
Feb 24, 20264,045.004,045.003,930.003,975.003,975.00-2.09%3,900
Feb 20, 20264,050.004,080.004,020.004,060.004,060.001.00%4,000
Feb 19, 20263,965.004,035.003,965.004,020.004,020.001.39%6,200
Feb 18, 20263,910.003,965.003,890.003,965.003,965.002.45%2,300
Feb 17, 20263,870.003,915.003,850.003,870.003,870.00-0.39%1,700
Feb 16, 20263,925.003,925.003,845.003,885.003,885.000.39%4,600
Feb 13, 20263,880.003,880.003,850.003,870.003,870.00-0.77%3,000
Feb 12, 20263,930.003,975.003,875.003,900.003,900.00-0.51%7,400
Feb 10, 20263,960.003,970.003,900.003,920.003,920.00-1.01%5,100
Feb 9, 20263,980.003,990.003,935.003,960.003,960.000.64%4,100
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