Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
2,903.00
+3.00 (0.10%)
At close: Aug 27, 2025

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,899.002,930.002,899.002,930.002,930.000.93%200
Aug 27, 20252,900.002,903.002,900.002,903.002,903.000.10%200
Aug 26, 20252,940.002,940.002,900.002,900.002,900.001.40%400
Aug 25, 20252,800.002,900.002,800.002,860.002,860.00-2.39%1,500
Aug 22, 20252,970.002,970.002,930.002,930.002,930.00-0.68%200
Aug 21, 20252,850.002,950.002,850.002,950.002,950.001.72%400
Aug 20, 20252,899.002,900.002,897.002,900.002,900.00-2,200
Aug 18, 20252,900.002,900.002,900.002,900.002,900.00-100
Aug 15, 20252,725.002,900.002,725.002,900.002,900.003.57%1,400
Aug 14, 20252,737.002,800.002,737.002,800.002,800.002.38%300
Aug 13, 20252,729.002,735.002,729.002,735.002,735.001.30%300
Aug 12, 20252,700.002,700.002,700.002,700.002,700.00-200
Aug 8, 20252,751.002,751.002,700.002,700.002,700.00-0.04%800
Aug 7, 20252,746.002,746.002,701.002,701.002,701.000.04%200
Aug 6, 20252,700.002,747.002,700.002,700.002,700.00-400
Aug 5, 20252,690.002,700.002,670.002,700.002,700.00-1.10%400
Aug 4, 20252,730.002,799.002,730.002,730.002,730.00-1.80%300
Jul 25, 20252,780.002,780.002,780.002,780.002,780.00-100
Jul 24, 20252,780.002,780.002,780.002,780.002,780.00-0.71%100
Jul 23, 20252,800.002,800.002,800.002,800.002,800.00-1.75%100
Jul 22, 20252,850.002,850.002,850.002,850.002,850.00-100
Jul 18, 20252,850.002,850.002,850.002,850.002,850.00-100
Jul 17, 20252,850.002,850.002,850.002,850.002,850.00-100
Jul 10, 20252,850.002,850.002,850.002,850.002,850.001.79%300
Jul 9, 20252,800.002,800.002,790.002,800.002,800.00-3.45%400
Jul 3, 20252,900.002,900.002,900.002,900.002,900.000.14%100
Jul 1, 20252,896.002,896.002,896.002,896.002,896.00-100
Jun 30, 20252,893.002,896.002,800.002,896.002,896.000.10%1,800
Jun 27, 20252,893.002,893.002,893.002,893.002,893.00-0.17%100
Jun 26, 20252,898.002,898.002,898.002,898.002,898.00-100
Jun 25, 20252,747.002,898.002,747.002,898.002,898.00-0.07%400
Jun 24, 20252,900.002,900.002,900.002,900.002,900.00-100
Jun 20, 20252,883.002,900.002,883.002,900.002,900.000.59%200
Jun 18, 20252,690.002,900.002,690.002,883.002,883.007.70%1,700
Jun 17, 20252,617.002,677.002,617.002,677.002,677.003.60%1,000
Jun 16, 20252,583.002,585.002,583.002,584.002,584.00-0.08%500
Jun 13, 20252,582.002,586.002,582.002,586.002,586.00-0.54%200
Jun 12, 20252,620.002,620.002,600.002,600.002,600.00-1.89%200
Jun 10, 20252,620.002,650.002,620.002,650.002,650.001.15%300
Jun 9, 20252,620.002,620.002,577.002,620.002,620.00-300
Jun 4, 20252,545.002,620.002,540.002,620.002,620.002.75%600
Jun 2, 20252,547.002,550.002,547.002,550.002,550.000.39%1,400
May 30, 20252,540.002,540.002,540.002,540.002,540.000.16%100
May 29, 20252,536.002,536.002,536.002,536.002,536.00-400
May 28, 20252,536.002,536.002,536.002,536.002,536.000.24%500
May 27, 20252,536.002,536.002,530.002,530.002,530.00-0.24%200
May 26, 20252,536.002,536.002,536.002,536.002,536.00-300
May 23, 20252,536.002,536.002,536.002,536.002,536.00-300
May 22, 20252,548.002,548.002,536.002,536.002,536.00-0.47%300
May 21, 20252,548.002,548.002,546.002,548.002,548.00-1,800