Skip to main content
logo
Chuo Gyorui Co., Ltd. (TYO:8030)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+20.00 (0.59%)
Jun 5, 2026, 3:30 PM JST

Chuo Gyorui Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,400.003,455.003,400.003,425.003,425.000.59%1,800
Jun 4, 20263,410.003,460.003,405.003,405.003,405.00-1.45%900
Jun 3, 20263,430.003,455.003,430.003,455.003,455.00-0.14%1,000
Jun 2, 20263,505.003,505.003,410.003,460.003,460.00-1.00%2,100
Jun 1, 20263,595.003,595.003,470.003,495.003,495.00-0.99%2,500
May 29, 20263,560.003,610.003,520.003,530.003,530.000.57%3,400
May 28, 20263,565.003,565.003,505.003,510.003,510.000.43%3,900
May 27, 20263,535.003,535.003,495.003,495.003,495.00-1.13%1,100
May 26, 20263,470.003,545.003,450.003,535.003,535.001.87%2,500
May 25, 20263,590.003,590.003,470.003,470.003,470.00-0.86%3,300
May 22, 20263,435.003,510.003,435.003,500.003,500.001.60%3,500
May 21, 20263,410.003,490.003,410.003,445.003,445.001.17%5,500
May 20, 20263,450.003,465.003,380.003,405.003,405.00-1.16%3,900
May 19, 20263,425.003,480.003,410.003,445.003,445.000.73%4,100
May 18, 20263,685.003,685.003,370.003,420.003,420.00-9.40%27,800
May 15, 20263,810.003,860.003,770.003,775.003,775.00-0.53%1,700
May 14, 20263,785.003,805.003,785.003,795.003,795.000.26%1,300
May 13, 20263,815.003,815.003,750.003,785.003,785.00-0.66%1,700
May 12, 20263,855.003,855.003,785.003,810.003,810.00-1.17%1,500
May 11, 20263,765.003,855.003,765.003,855.003,855.002.39%2,100
May 8, 20263,800.003,800.003,760.003,765.003,765.00-0.92%600
May 7, 20263,785.003,800.003,750.003,800.003,800.000.40%5,400
May 1, 20263,765.003,820.003,760.003,785.003,785.000.53%900
Apr 30, 20263,730.003,765.003,700.003,765.003,765.000.13%3,400
Apr 28, 20263,760.003,760.003,760.003,760.003,760.00-0.53%200
Apr 27, 20263,740.003,805.003,740.003,780.003,780.00-0.79%2,200
Apr 24, 20263,830.003,830.003,755.003,810.003,810.00-0.52%3,500
Apr 23, 20263,890.003,890.003,790.003,830.003,830.00-1.54%2,500
Apr 22, 20263,915.003,915.003,860.003,890.003,890.00-0.64%1,900
Apr 21, 20263,970.003,970.003,900.003,915.003,915.00-0.51%5,300
Apr 20, 20263,890.003,950.003,890.003,935.003,935.001.29%3,000
Apr 17, 20263,860.003,920.003,860.003,885.003,885.000.65%3,800
Apr 16, 20263,845.003,875.003,845.003,860.003,860.00-1,700
Apr 15, 20263,880.003,920.003,830.003,860.003,860.00-0.13%4,300
Apr 14, 20263,955.003,955.003,855.003,865.003,865.00-1.53%4,400
Apr 13, 20263,990.003,990.003,900.003,925.003,925.00-0.63%3,400
Apr 10, 20264,080.004,080.003,925.003,950.003,950.00-3.19%7,000
Apr 9, 20264,105.004,105.004,080.004,080.004,080.00-0.61%400
Apr 8, 20264,115.004,165.004,100.004,105.004,105.000.74%3,400
Apr 7, 20264,080.004,080.004,075.004,075.004,075.00-0.12%1,400
Apr 6, 20264,115.004,120.004,080.004,080.004,080.00-1.45%1,500
Apr 3, 20264,060.004,145.004,060.004,140.004,140.001.97%2,000
Apr 2, 20264,170.004,170.004,005.004,060.004,060.00-2.64%3,400
Apr 1, 20264,080.004,170.004,080.004,170.004,170.002.71%1,200
Mar 31, 20264,130.004,130.004,060.004,060.004,060.00-3.10%2,500
Mar 30, 20264,065.004,200.004,050.004,190.004,190.002.32%3,000
Mar 27, 20264,235.004,430.004,215.004,215.004,095.00-1.52%7,800
Mar 26, 20264,320.004,340.004,250.004,280.004,158.15-0.93%1,800
Mar 25, 20264,275.004,350.004,210.004,320.004,197.012.61%3,800
Mar 24, 20264,200.004,265.004,200.004,210.004,090.140.24%900