Chuo Seisakusho, Ltd. (XNGO:6846)
Japan · Delayed Price · Currency is JPY 1,316.00
+1.00 (0.08%)
At close: May 18, 2026
Chuo Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.08% | 700 |
| May 15, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -6.41% | 500 |
| May 14, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | -5.07% | 100 |
| May 12, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.74% | 200 |
| May 11, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 11.19% | 800 |
| May 8, 2026 | 1,371.00 | 1,371.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.19% | 200 |
| May 7, 2026 | 1,398.00 | 1,398.00 | 1,341.00 | 1,371.00 | 1,371.00 | -1.93% | 400 |
| May 1, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.07% | 100 |
| Apr 30, 2026 | 1,379.00 | 1,399.00 | 1,379.00 | 1,399.00 | 1,399.00 | 3.71% | 700 |
| Apr 24, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | 200 |
| Apr 21, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -2.18% | 100 |
| Apr 20, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 2.15% | 100 |
| Apr 14, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 500 |
| Apr 13, 2026 | 1,378.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.15% | 200 |
| Apr 8, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - | 1,000 |
| Apr 7, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | - | 100 |
| Mar 31, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.37% | 100 |
| Mar 27, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,318.00 | - | 200 |
| Mar 26, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,318.00 | - | 100 |
| Mar 25, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,318.00 | - | 200 |
| Mar 24, 2026 | 1,403.00 | 1,403.00 | 1,343.00 | 1,343.00 | 1,318.00 | - | 1,100 |
| Mar 19, 2026 | 1,350.00 | 1,350.00 | 1,343.00 | 1,343.00 | 1,318.00 | -0.52% | 400 |
| Mar 18, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,324.87 | -1.82% | 200 |
| Mar 3, 2026 | 1,344.00 | 1,375.00 | 1,314.00 | 1,375.00 | 1,349.40 | 4.17% | 1,100 |
| Mar 2, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,295.43 | 0.08% | 200 |
| Feb 27, 2026 | 1,293.00 | 1,319.00 | 1,293.00 | 1,319.00 | 1,294.45 | 2.09% | 500 |
| Feb 26, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,267.95 | 0.08% | 100 |
| Feb 24, 2026 | 1,280.00 | 1,291.00 | 1,280.00 | 1,291.00 | 1,266.97 | -1.38% | 200 |
| Feb 19, 2026 | 1,281.00 | 1,309.00 | 1,281.00 | 1,309.00 | 1,284.63 | -0.08% | 300 |
| Feb 18, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,285.61 | - | 200 |
| Feb 17, 2026 | 1,310.00 | 1,310.00 | 1,301.00 | 1,310.00 | 1,285.61 | -0.76% | 1,400 |
| Feb 16, 2026 | 1,349.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,295.43 | -2.22% | 1,100 |
| Feb 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,324.87 | -0.22% | 100 |
| Feb 12, 2026 | 1,380.00 | 1,380.00 | 1,353.00 | 1,353.00 | 1,327.81 | -2.66% | 200 |
| Feb 10, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,364.13 | - | 200 |
| Feb 9, 2026 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,364.13 | 3.35% | 700 |
| Feb 3, 2026 | 1,341.00 | 1,345.00 | 1,340.00 | 1,345.00 | 1,319.96 | 0.30% | 500 |
| Feb 2, 2026 | 1,345.00 | 1,345.00 | 1,341.00 | 1,341.00 | 1,316.04 | -0.30% | 400 |
| Jan 30, 2026 | 1,399.00 | 1,399.00 | 1,345.00 | 1,345.00 | 1,319.96 | -1.90% | 300 |
| Jan 29, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,345.48 | 2.24% | 200 |
| Jan 22, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,341.00 | 1,316.04 | -0.07% | 300 |
| Jan 21, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,317.02 | -1.68% | 100 |
| Jan 20, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,339.59 | 1.49% | 100 |
| Jan 19, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,319.96 | - | 100 |
| Jan 16, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,319.96 | 0.07% | 200 |
| Jan 15, 2026 | 1,365.00 | 1,365.00 | 1,344.00 | 1,344.00 | 1,318.98 | -3.66% | 300 |
| Jan 13, 2026 | 1,466.00 | 1,466.00 | 1,395.00 | 1,395.00 | 1,369.03 | -5.04% | 700 |
| Jan 9, 2026 | 1,460.00 | 1,490.00 | 1,460.00 | 1,469.00 | 1,441.65 | 14.32% | 800 |
| Jan 7, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,261.08 | 0.39% | 100 |
| Jan 6, 2026 | 1,278.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1,256.17 | 4.75% | 600 |