Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
2,933.00
0.00 (0.00%)
At close: Sep 22, 2025

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20252,960.002,960.002,910.002,944.002,944.000.38%800
Sep 22, 20252,955.002,955.002,933.002,933.002,933.00-0.58%300
Sep 18, 20252,950.002,950.002,950.002,950.002,950.00-100
Sep 16, 20252,950.002,950.002,950.002,950.002,950.00-100
Sep 12, 20252,950.002,950.002,950.002,950.002,950.001.72%100
Sep 9, 20252,881.002,900.002,881.002,900.002,900.00-1.69%400
Sep 4, 20252,950.002,950.002,950.002,950.002,950.000.34%600
Sep 3, 20252,880.002,940.002,880.002,940.002,940.002.08%500
Sep 2, 20252,930.002,930.002,880.002,880.002,880.00-1.71%200
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