Chuo Seisakusho, Ltd. (XNGO:6846)
Japan · Delayed Price · Currency is JPY 1,376.00
+30.00 (2.23%)
At close: Dec 1, 2025
Chuo Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |