Chuo Seisakusho, Ltd. (XNGO:6846)
Japan · Delayed Price · Currency is JPY 1,371.00
0.00 (0.00%)
At close: Jan 29, 2026
Chuo Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,345.00 | 1,345.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.30% | 400 |
| Jan 30, 2026 | 1,399.00 | 1,399.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.90% | 300 |
| Jan 29, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 2.24% | 200 |
| Jan 22, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.07% | 300 |
| Jan 21, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | -1.68% | 100 |
| Jan 20, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1.49% | 100 |
| Jan 19, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 100 |
| Jan 16, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.07% | 200 |
| Jan 15, 2026 | 1,365.00 | 1,365.00 | 1,344.00 | 1,344.00 | 1,344.00 | -3.66% | 300 |
| Jan 13, 2026 | 1,466.00 | 1,466.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.04% | 700 |
| Jan 9, 2026 | 1,460.00 | 1,490.00 | 1,460.00 | 1,469.00 | 1,469.00 | 14.32% | 800 |
| Jan 7, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.39% | 100 |
| Jan 6, 2026 | 1,278.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,280.00 | 4.75% | 600 |
| Jan 5, 2026 | 1,250.00 | 1,250.00 | 1,222.00 | 1,222.00 | 1,222.00 | -2.24% | 200 |
| Dec 26, 2025 | 1,267.00 | 1,267.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.34% | 200 |
| Dec 25, 2025 | 1,297.00 | 1,297.00 | 1,267.00 | 1,267.00 | 1,267.00 | -2.31% | 500 |
| Dec 24, 2025 | 1,302.00 | 1,302.00 | 1,272.00 | 1,297.00 | 1,297.00 | -0.46% | 800 |
| Dec 23, 2025 | 1,331.00 | 1,332.00 | 1,243.00 | 1,303.00 | 1,303.00 | -2.18% | 1,400 |
| Dec 19, 2025 | 1,325.00 | 1,332.00 | 1,325.00 | 1,332.00 | 1,332.00 | -0.08% | 200 |
| Dec 18, 2025 | 1,341.00 | 1,341.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.60% | 400 |
| Dec 17, 2025 | 1,380.00 | 1,430.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.22% | 1,800 |
| Dec 15, 2025 | 1,324.00 | 1,348.00 | 1,324.00 | 1,344.00 | 1,344.00 | - | 400 |
| Dec 12, 2025 | 1,325.00 | 1,350.00 | 1,323.00 | 1,344.00 | 1,344.00 | -2.61% | 1,100 |
| Dec 10, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.53% | 500 |
| Dec 5, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | -2.18% | 100 |
| Dec 1, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 2.23% | 400 |
| Nov 28, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 2.28% | 100 |
| Nov 25, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.08% | 100 |
| Nov 21, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 100 |
| Nov 20, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.15% | 200 |
| Nov 19, 2025 | 1,310.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.01% | 300 |
| Nov 18, 2025 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 300 |
| Nov 17, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 100 |
| Nov 10, 2025 | 1,301.00 | 1,380.00 | 1,301.00 | 1,380.00 | 1,380.00 | 2.30% | 700 |
| Nov 4, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 2.27% | 100 |
| Oct 31, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | - | 100 |
| Oct 30, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1.15% | 200 |
| Oct 27, 2025 | 1,320.00 | 1,320.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.15% | 600 |
| Oct 24, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.08% | 200 |
| Oct 21, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.08% | 100 |
| Oct 20, 2025 | 1,324.00 | 1,324.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 300 |
| Oct 17, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.13% | 100 |
| Oct 16, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.30% | 200 |
| Oct 14, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 100 |
| Oct 9, 2025 | 1,318.00 | 1,321.00 | 1,318.00 | 1,321.00 | 1,321.00 | 0.08% | 1,000 |
| Oct 3, 2025 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.84% | 600 |
| Oct 2, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 2.11% | 100 |
| Oct 1, 2025 | 1,297.00 | 1,297.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.39% | 500 |
| Sep 30, 2025 | 1,276.00 | 1,277.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.63% | 300 |
| Sep 26, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.24% | 200 |