Chuo Gyorui Co., Ltd. (TYO:8030)
Japan · Delayed Price · Currency is JPY 3,900.00
+10.00 (0.26%)
Oct 2, 2026, 1:27 PM JST
Chuo Gyorui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.26% | 500 |
| Oct 1, 2026 | 3,900.00 | 3,900.00 | 3,885.00 | 3,890.00 | 3,890.00 | -0.38% | 800 |
| Sep 30, 2026 | 3,900.00 | 3,940.00 | 3,900.00 | 3,905.00 | 3,905.00 | -0.38% | 500 |
| Sep 29, 2026 | 3,935.00 | 3,940.00 | 3,920.00 | 3,920.00 | 3,920.00 | - | 400 |
| Sep 28, 2026 | 3,920.00 | 3,995.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.13% | 1,500 |
| Sep 25, 2026 | 4,000.00 | 4,000.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.13% | 800 |
| Sep 24, 2026 | 3,920.00 | 4,045.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1.28% | 5,700 |
| Sep 18, 2026 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 900 |
| Sep 17, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.26% | 100 |
| Sep 16, 2026 | 3,900.00 | 3,920.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.13% | 1,400 |
| Sep 15, 2026 | 3,915.00 | 3,915.00 | 3,900.00 | 3,905.00 | 3,905.00 | 0.26% | 1,400 |
| Sep 14, 2026 | 3,905.00 | 3,905.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.64% | 500 |
| Sep 11, 2026 | 3,900.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 1,400 |
| Sep 10, 2026 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.02% | 1,500 |
| Sep 9, 2026 | 3,920.00 | 3,940.00 | 3,915.00 | 3,940.00 | 3,940.00 | 0.51% | 2,600 |
| Sep 8, 2026 | 3,925.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.26% | 7,000 |
| Sep 7, 2026 | 3,905.00 | 3,975.00 | 3,905.00 | 3,910.00 | 3,910.00 | 0.13% | 5,300 |
| Sep 4, 2026 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | - | 100 |
| Sep 3, 2026 | 3,935.00 | 3,935.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.13% | 900 |
| Sep 2, 2026 | 3,895.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | - | 2,400 |
| Sep 1, 2026 | 3,810.00 | 4,000.00 | 3,810.00 | 3,900.00 | 3,900.00 | 2.36% | 7,000 |
| Aug 31, 2026 | 3,795.00 | 3,810.00 | 3,795.00 | 3,810.00 | 3,810.00 | 0.40% | 1,700 |
| Aug 28, 2026 | 3,800.00 | 3,810.00 | 3,795.00 | 3,795.00 | 3,795.00 | - | 2,100 |
| Aug 27, 2026 | 3,800.00 | 3,805.00 | 3,775.00 | 3,795.00 | 3,795.00 | -0.13% | 1,100 |
| Aug 26, 2026 | 3,765.00 | 3,855.00 | 3,765.00 | 3,800.00 | 3,800.00 | - | 2,700 |
| Aug 25, 2026 | 3,780.00 | 3,800.00 | 3,710.00 | 3,800.00 | 3,800.00 | 0.53% | 4,800 |
| Aug 24, 2026 | 3,680.00 | 3,780.00 | 3,680.00 | 3,780.00 | 3,780.00 | 1.20% | 3,500 |
| Aug 21, 2026 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 3,735.00 | 0.54% | 200 |
| Aug 20, 2026 | 3,670.00 | 3,720.00 | 3,670.00 | 3,715.00 | 3,715.00 | 1.23% | 3,300 |
| Aug 19, 2026 | 3,720.00 | 3,770.00 | 3,670.00 | 3,670.00 | 3,670.00 | -1.61% | 3,100 |
| Aug 18, 2026 | 3,690.00 | 3,730.00 | 3,675.00 | 3,730.00 | 3,730.00 | 1.08% | 1,300 |
| Aug 17, 2026 | 3,680.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 1.10% | 1,600 |
| Aug 14, 2026 | 3,635.00 | 3,650.00 | 3,635.00 | 3,650.00 | 3,650.00 | 0.55% | 600 |
| Aug 13, 2026 | 3,625.00 | 3,655.00 | 3,625.00 | 3,630.00 | 3,630.00 | 0.41% | 1,500 |
| Aug 12, 2026 | 3,620.00 | 3,625.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.14% | 1,200 |
| Aug 10, 2026 | 3,605.00 | 3,640.00 | 3,605.00 | 3,620.00 | 3,620.00 | 0.42% | 1,600 |
| Aug 7, 2026 | 3,580.00 | 3,625.00 | 3,580.00 | 3,605.00 | 3,605.00 | 0.70% | 800 |
| Aug 6, 2026 | 3,580.00 | 3,600.00 | 3,575.00 | 3,580.00 | 3,580.00 | -0.42% | 800 |
| Aug 5, 2026 | 3,610.00 | 3,610.00 | 3,575.00 | 3,595.00 | 3,595.00 | -0.42% | 2,600 |
| Aug 4, 2026 | 3,620.00 | 3,620.00 | 3,600.00 | 3,610.00 | 3,610.00 | -0.14% | 3,000 |
| Aug 3, 2026 | 3,690.00 | 3,690.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.69% | 3,300 |
| Jul 31, 2026 | 3,705.00 | 3,705.00 | 3,635.00 | 3,640.00 | 3,640.00 | -1.75% | 4,700 |
| Jul 30, 2026 | 3,690.00 | 3,740.00 | 3,680.00 | 3,705.00 | 3,705.00 | 0.14% | 2,800 |
| Jul 29, 2026 | 3,695.00 | 3,735.00 | 3,690.00 | 3,700.00 | 3,700.00 | 0.27% | 1,300 |
| Jul 28, 2026 | 3,660.00 | 3,770.00 | 3,650.00 | 3,690.00 | 3,690.00 | 0.82% | 6,500 |
| Jul 27, 2026 | 3,660.00 | 3,665.00 | 3,650.00 | 3,660.00 | 3,660.00 | - | 2,100 |
| Jul 24, 2026 | 3,635.00 | 3,660.00 | 3,635.00 | 3,660.00 | 3,660.00 | 0.14% | 1,000 |
| Jul 23, 2026 | 3,670.00 | 3,670.00 | 3,655.00 | 3,655.00 | 3,655.00 | -0.14% | 1,400 |
| Jul 22, 2026 | 3,650.00 | 3,670.00 | 3,650.00 | 3,660.00 | 3,660.00 | - | 2,100 |
| Jul 21, 2026 | 3,675.00 | 3,675.00 | 3,625.00 | 3,660.00 | 3,660.00 | 1.10% | 900 |