Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
2,940.00
-20.00 (-0.68%)
At close: Nov 28, 2025

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 13, 20252,890.002,900.002,890.002,900.002,900.002.11%200
Nov 12, 20252,880.002,880.002,840.002,840.002,840.000.25%200
Nov 11, 20252,850.002,850.002,833.002,833.002,833.00-0.60%800
Nov 10, 20252,900.002,900.002,850.002,850.002,850.00-1.72%600
Nov 7, 20252,900.002,900.002,900.002,900.002,900.001.75%100
Nov 6, 20252,850.002,850.002,850.002,850.002,850.00-1.72%200
Nov 5, 20252,900.002,900.002,900.002,900.002,900.00-2.36%300
Oct 28, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 27, 20252,970.002,970.002,970.002,970.002,970.001.05%100
Oct 24, 20252,938.002,939.002,938.002,939.002,939.002.76%200
Oct 22, 20252,860.002,860.002,860.002,860.002,860.000.35%100
Oct 20, 20252,850.002,850.002,850.002,850.002,850.00-1.55%500
Oct 17, 20252,895.002,895.002,895.002,895.002,895.000.17%100
Oct 14, 20252,890.002,890.002,890.002,890.002,890.00-0.72%100
Oct 10, 20252,911.002,911.002,911.002,911.002,911.00-2.32%100
Oct 7, 20252,980.002,980.002,980.002,980.002,980.00-100
Oct 6, 20252,980.002,980.002,980.002,980.002,980.001.88%200
Oct 3, 20252,925.002,925.002,925.002,925.002,925.000.10%300
Oct 2, 20252,922.002,922.002,922.002,922.002,922.00-100
Oct 1, 20252,922.002,922.002,922.002,922.002,922.00-4,400
Sep 30, 20252,922.002,922.002,922.002,922.002,922.000.76%100
Sep 29, 20252,900.002,900.002,900.002,900.002,900.00-2.36%200
Sep 26, 20252,944.002,970.002,944.002,970.002,930.000.88%300
Sep 24, 20252,960.002,960.002,910.002,944.002,904.350.38%800
Sep 22, 20252,955.002,955.002,933.002,933.002,893.50-0.58%300
Sep 18, 20252,950.002,950.002,950.002,950.002,910.27-100
Sep 16, 20252,950.002,950.002,950.002,950.002,910.27-100
Sep 12, 20252,950.002,950.002,950.002,950.002,910.271.72%100
Sep 9, 20252,881.002,900.002,881.002,900.002,860.94-1.69%400
Sep 4, 20252,950.002,950.002,950.002,950.002,910.270.34%600
Sep 3, 20252,880.002,940.002,880.002,940.002,900.402.08%500
Sep 2, 20252,930.002,930.002,880.002,880.002,841.21-1.71%200
Aug 29, 20252,899.002,930.002,899.002,930.002,890.540.93%200
Aug 27, 20252,900.002,903.002,900.002,903.002,863.900.10%200
Aug 26, 20252,940.002,940.002,900.002,900.002,860.941.40%400
Aug 25, 20252,800.002,900.002,800.002,860.002,821.48-2.39%1,500
Aug 22, 20252,970.002,970.002,930.002,930.002,890.54-0.68%200
Aug 21, 20252,850.002,950.002,850.002,950.002,910.271.72%400
Aug 20, 20252,899.002,900.002,897.002,900.002,860.94-2,200
Aug 18, 20252,900.002,900.002,900.002,900.002,860.94-100
Aug 15, 20252,725.002,900.002,725.002,900.002,860.943.57%1,400
Aug 14, 20252,737.002,800.002,737.002,800.002,762.292.38%300