Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,225.00
+70.00 (2.22%)
At close: Feb 25, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20263,200.003,225.003,200.003,225.003,225.002.22%2,100
Feb 24, 20263,210.003,210.003,155.003,155.003,155.00-0.32%500
Feb 20, 20263,155.003,175.003,155.003,165.003,165.00-1.09%500
Feb 19, 20263,200.003,210.003,200.003,200.003,200.001.43%500
Feb 18, 20263,075.003,155.003,075.003,155.003,155.00-1.41%400
Feb 17, 20263,200.003,200.003,200.003,200.003,200.00-100
Feb 16, 20263,200.003,200.003,200.003,200.003,200.00-200
Feb 13, 20263,160.003,200.003,160.003,200.003,200.002.89%400
Feb 12, 20263,060.003,110.003,060.003,110.003,110.003.15%500
Feb 9, 20263,015.003,015.003,015.003,015.003,015.000.17%100
Feb 6, 20263,000.003,010.003,000.003,010.003,010.000.33%1,100
Feb 4, 20262,999.003,000.002,999.003,000.003,000.000.07%500
Feb 3, 20262,979.002,998.002,979.002,998.002,998.000.94%400
Feb 2, 20262,970.002,970.002,970.002,970.002,970.00-200
Jan 27, 20262,948.002,970.002,948.002,970.002,970.000.81%200
Jan 26, 20262,949.002,949.002,945.002,946.002,946.00-0.14%300
Jan 23, 20262,950.002,954.002,950.002,950.002,950.00-0.17%1,300
Jan 22, 20262,955.002,970.002,954.002,955.002,955.00-600
Jan 21, 20262,954.002,955.002,954.002,955.002,955.00-1.47%300
Jan 20, 20262,970.002,999.002,965.002,999.002,999.000.81%800
Jan 16, 20262,975.002,975.002,975.002,975.002,975.00-0.50%200
Jan 15, 20262,970.002,990.002,970.002,990.002,990.000.03%900
Jan 14, 20262,989.002,989.002,989.002,989.002,989.000.13%100
Jan 13, 20262,985.002,985.002,985.002,985.002,985.000.10%300
Jan 9, 20262,980.002,982.002,980.002,982.002,982.000.57%300
Jan 8, 20262,989.002,989.002,965.002,965.002,965.000.51%200
Jan 7, 20262,950.002,950.002,940.002,950.002,950.00-600
Jan 6, 20262,969.002,970.002,950.002,950.002,950.000.17%500
Jan 5, 20262,945.002,945.002,945.002,945.002,945.00-0.24%300
Dec 29, 20252,960.002,966.002,952.002,952.002,952.00-0.44%700
Dec 26, 20252,959.002,965.002,950.002,965.002,965.000.20%1,000
Dec 25, 20253,000.003,005.002,955.002,959.002,959.00-0.87%2,100
Dec 23, 20252,985.002,985.002,985.002,985.002,985.000.17%100
Dec 22, 20252,960.002,980.002,945.002,980.002,980.001.33%900
Dec 18, 20252,941.002,941.002,941.002,941.002,941.00-0.07%100
Dec 17, 20252,943.002,943.002,943.002,943.002,943.001.66%200
Dec 16, 20252,873.002,895.002,870.002,895.002,895.00-0.10%600
Dec 15, 20252,890.002,898.002,890.002,898.002,898.000.24%400
Dec 12, 20252,890.002,909.002,890.002,891.002,891.001.65%1,300
Dec 11, 20252,950.002,950.002,844.002,844.002,844.00-3.59%2,400
Dec 8, 20252,950.002,950.002,950.002,950.002,950.00-0.34%200
Dec 2, 20252,960.002,960.002,960.002,960.002,960.000.68%300
Nov 28, 20252,960.002,960.002,940.002,940.002,940.00-0.68%300
Nov 27, 20252,950.002,960.002,950.002,960.002,960.000.34%300
Nov 26, 20252,950.002,950.002,950.002,950.002,950.000.85%100
Nov 25, 20252,925.002,925.002,925.002,925.002,925.000.48%100
Nov 20, 20252,911.002,911.002,911.002,911.002,911.00-0.31%100
Nov 18, 20252,920.002,920.002,920.002,920.002,920.00-0.07%100
Nov 17, 20252,861.002,922.002,861.002,922.002,922.00-0.95%200
Nov 14, 20252,950.002,950.002,950.002,950.002,950.001.72%300