Chuo Seisakusho, Ltd. (XNGO:6846)
Japan · Delayed Price · Currency is JPY 1,266.00
0.00 (0.00%)
At close: Sep 24, 2025
Chuo Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.24% | 200 |
| Sep 24, 2025 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.16% | 200 |
| Sep 18, 2025 | 1,287.00 | 1,287.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.02% | 600 |
| Sep 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2.38% | 100 |
| Sep 16, 2025 | 1,257.00 | 1,260.00 | 1,257.00 | 1,260.00 | 1,260.00 | - | 1,000 |
| Sep 4, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1.45% | 100 |
| Sep 2, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | 100 |
| Sep 1, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.64% | 100 |
| Aug 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.24% | 200 |
| Aug 28, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - | 100 |
| Aug 27, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.89% | 200 |
| Aug 26, 2025 | 1,242.00 | 1,244.00 | 1,242.00 | 1,242.00 | 1,242.00 | -4.46% | 1,900 |
| Aug 25, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 200 |
| Aug 22, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4.75% | 100 |
| Aug 20, 2025 | 1,241.00 | 1,245.00 | 1,240.00 | 1,241.00 | 1,241.00 | 0.16% | 400 |
| Aug 19, 2025 | 1,240.00 | 1,240.00 | 1,239.00 | 1,239.00 | 1,239.00 | -0.08% | 800 |
| Aug 18, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.32% | 200 |
| Aug 15, 2025 | 1,245.00 | 1,245.00 | 1,244.00 | 1,244.00 | 1,244.00 | 2.39% | 900 |
| Aug 14, 2025 | 1,233.00 | 1,233.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.46% | 300 |
| Aug 13, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 2.49% | 300 |
| Aug 12, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.47% | 100 |
| Aug 8, 2025 | 1,221.00 | 1,221.00 | 1,220.00 | 1,221.00 | 1,221.00 | - | 600 |
| Aug 7, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.08% | 100 |
| Aug 6, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 300 |
| Aug 5, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.80% | 100 |
| Jul 29, 2025 | 1,298.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.85% | 1,600 |
| Jul 28, 2025 | 1,256.00 | 1,297.00 | 1,256.00 | 1,297.00 | 1,297.00 | 3.35% | 200 |
| Jul 25, 2025 | 1,230.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | 2.28% | 1,200 |
| Jul 24, 2025 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 3.46% | 400 |
| Jul 22, 2025 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.98% | 100 |
| Jul 18, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2.37% | 100 |
| Jul 15, 2025 | 1,181.00 | 1,182.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.08% | 300 |
| Jul 14, 2025 | 1,181.00 | 1,181.00 | 1,180.00 | 1,181.00 | 1,181.00 | - | 300 |
| Jul 11, 2025 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.17% | 200 |
| Jul 9, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1.62% | 100 |
| Jul 7, 2025 | 1,180.00 | 1,180.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | 200 |
| Jul 4, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.17% | 100 |
| Jul 3, 2025 | 1,178.00 | 1,178.00 | 1,176.00 | 1,178.00 | 1,178.00 | -2.00% | 300 |
| Jul 2, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 2.12% | 100 |
| Jun 30, 2025 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 100 |
| Jun 26, 2025 | 1,174.00 | 1,180.00 | 1,174.00 | 1,180.00 | 1,180.00 | 1.46% | 400 |
| Jun 25, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - | 500 |
| Jun 24, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.09% | 100 |
| Jun 23, 2025 | 1,161.00 | 1,162.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.34% | 200 |
| Jun 20, 2025 | 1,170.00 | 1,256.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.34% | 800 |
| Jun 19, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 100 |
| Jun 18, 2025 | 1,201.00 | 1,201.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.77% | 200 |
| Jun 17, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.60% | 100 |
| Jun 11, 2025 | 1,190.00 | 1,194.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.15% | 800 |
| Jun 9, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | 100 |