Chuo Gyorui Co., Ltd. (TYO:8030)
Japan · Delayed Price · Currency is JPY 3,810.00
-20.00 (-0.52%)
Apr 24, 2026, 3:21 PM JST
Chuo Gyorui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3,830.00 | 3,830.00 | 3,755.00 | 3,810.00 | 3,810.00 | -0.52% | 3,500 |
| Apr 23, 2026 | 3,890.00 | 3,890.00 | 3,790.00 | 3,830.00 | 3,830.00 | -1.54% | 2,500 |
| Apr 22, 2026 | 3,915.00 | 3,915.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.64% | 1,900 |
| Apr 21, 2026 | 3,970.00 | 3,970.00 | 3,900.00 | 3,915.00 | 3,915.00 | -0.51% | 5,300 |
| Apr 20, 2026 | 3,890.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | 1.29% | 3,000 |
| Apr 17, 2026 | 3,860.00 | 3,920.00 | 3,860.00 | 3,885.00 | 3,885.00 | 0.65% | 3,800 |
| Apr 16, 2026 | 3,845.00 | 3,875.00 | 3,845.00 | 3,860.00 | 3,860.00 | - | 1,700 |
| Apr 15, 2026 | 3,880.00 | 3,920.00 | 3,830.00 | 3,860.00 | 3,860.00 | -0.13% | 4,300 |
| Apr 14, 2026 | 3,955.00 | 3,955.00 | 3,855.00 | 3,865.00 | 3,865.00 | -1.53% | 4,400 |
| Apr 13, 2026 | 3,990.00 | 3,990.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.63% | 3,400 |
| Apr 10, 2026 | 4,080.00 | 4,080.00 | 3,925.00 | 3,950.00 | 3,950.00 | -3.19% | 7,000 |
| Apr 9, 2026 | 4,105.00 | 4,105.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.61% | 400 |
| Apr 8, 2026 | 4,115.00 | 4,165.00 | 4,100.00 | 4,105.00 | 4,105.00 | 0.74% | 3,400 |
| Apr 7, 2026 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.12% | 1,400 |
| Apr 6, 2026 | 4,115.00 | 4,120.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.45% | 1,500 |
| Apr 3, 2026 | 4,060.00 | 4,145.00 | 4,060.00 | 4,140.00 | 4,140.00 | 1.97% | 2,000 |
| Apr 2, 2026 | 4,170.00 | 4,170.00 | 4,005.00 | 4,060.00 | 4,060.00 | -2.64% | 3,400 |
| Apr 1, 2026 | 4,080.00 | 4,170.00 | 4,080.00 | 4,170.00 | 4,170.00 | 2.71% | 1,200 |
| Mar 31, 2026 | 4,130.00 | 4,130.00 | 4,060.00 | 4,060.00 | 4,060.00 | -3.10% | 2,500 |
| Mar 30, 2026 | 4,065.00 | 4,200.00 | 4,050.00 | 4,190.00 | 4,190.00 | -0.59% | 3,000 |
| Mar 27, 2026 | 4,235.00 | 4,430.00 | 4,215.00 | 4,215.00 | 4,095.00 | -1.52% | 7,800 |
| Mar 26, 2026 | 4,320.00 | 4,340.00 | 4,250.00 | 4,280.00 | 4,158.15 | -0.93% | 1,800 |
| Mar 25, 2026 | 4,275.00 | 4,350.00 | 4,210.00 | 4,320.00 | 4,197.01 | 2.61% | 3,800 |
| Mar 24, 2026 | 4,200.00 | 4,265.00 | 4,200.00 | 4,210.00 | 4,090.14 | 0.24% | 900 |
| Mar 23, 2026 | 4,130.00 | 4,230.00 | 4,100.00 | 4,200.00 | 4,080.43 | - | 20,200 |
| Mar 19, 2026 | 4,245.00 | 4,245.00 | 4,190.00 | 4,200.00 | 4,080.43 | -1.29% | 6,200 |
| Mar 18, 2026 | 4,265.00 | 4,265.00 | 4,240.00 | 4,255.00 | 4,133.86 | 1.31% | 800 |
| Mar 17, 2026 | 4,220.00 | 4,255.00 | 4,200.00 | 4,200.00 | 4,080.43 | -0.24% | 2,200 |
| Mar 16, 2026 | 4,180.00 | 4,235.00 | 4,180.00 | 4,210.00 | 4,090.14 | -0.94% | 3,000 |
| Mar 13, 2026 | 4,240.00 | 4,255.00 | 4,200.00 | 4,250.00 | 4,129.00 | 0.24% | 3,900 |
| Mar 12, 2026 | 4,380.00 | 4,380.00 | 4,215.00 | 4,240.00 | 4,119.29 | -3.09% | 4,000 |
| Mar 11, 2026 | 4,385.00 | 4,450.00 | 4,375.00 | 4,375.00 | 4,250.44 | 0.34% | 6,000 |
| Mar 10, 2026 | 4,205.00 | 4,365.00 | 4,205.00 | 4,360.00 | 4,235.87 | 4.06% | 6,000 |
| Mar 9, 2026 | 4,175.00 | 4,205.00 | 4,155.00 | 4,190.00 | 4,070.71 | -1.30% | 10,900 |
| Mar 6, 2026 | 4,205.00 | 4,320.00 | 4,205.00 | 4,245.00 | 4,124.15 | 0.47% | 3,200 |
| Mar 5, 2026 | 4,225.00 | 4,400.00 | 4,225.00 | 4,225.00 | 4,104.72 | - | 11,900 |
| Mar 4, 2026 | 4,140.00 | 4,225.00 | 4,140.00 | 4,225.00 | 4,104.72 | 0.36% | 24,500 |
| Mar 3, 2026 | 4,110.00 | 4,235.00 | 4,110.00 | 4,210.00 | 4,090.14 | 1.08% | 17,300 |
| Mar 2, 2026 | 4,130.00 | 4,175.00 | 4,100.00 | 4,165.00 | 4,046.42 | -0.83% | 7,600 |
| Feb 27, 2026 | 3,990.00 | 4,200.00 | 3,990.00 | 4,200.00 | 4,080.43 | 5.26% | 14,200 |
| Feb 26, 2026 | 3,965.00 | 4,015.00 | 3,965.00 | 3,990.00 | 3,876.41 | 0.63% | 4,200 |
| Feb 25, 2026 | 3,965.00 | 3,975.00 | 3,965.00 | 3,965.00 | 3,852.12 | -0.25% | 1,500 |
| Feb 24, 2026 | 4,045.00 | 4,045.00 | 3,930.00 | 3,975.00 | 3,861.83 | -2.09% | 3,900 |
| Feb 20, 2026 | 4,050.00 | 4,080.00 | 4,020.00 | 4,060.00 | 3,944.41 | 1.00% | 4,000 |
| Feb 19, 2026 | 3,965.00 | 4,035.00 | 3,965.00 | 4,020.00 | 3,905.55 | 1.39% | 6,200 |
| Feb 18, 2026 | 3,910.00 | 3,965.00 | 3,890.00 | 3,965.00 | 3,852.12 | 2.45% | 2,300 |
| Feb 17, 2026 | 3,870.00 | 3,915.00 | 3,850.00 | 3,870.00 | 3,759.82 | -0.39% | 1,700 |
| Feb 16, 2026 | 3,925.00 | 3,925.00 | 3,845.00 | 3,885.00 | 3,774.40 | 0.39% | 4,600 |
| Feb 13, 2026 | 3,880.00 | 3,880.00 | 3,850.00 | 3,870.00 | 3,759.82 | -0.77% | 3,000 |
| Feb 12, 2026 | 3,930.00 | 3,975.00 | 3,875.00 | 3,900.00 | 3,788.97 | -0.51% | 7,400 |