Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
+30.00 (0.92%)
At close: Oct 9, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,300.003,300.003,300.003,300.003,300.000.92%100
Oct 8, 20263,270.003,270.003,270.003,270.003,270.00-200
Oct 5, 20263,270.003,270.003,270.003,270.003,270.00-0.15%100
Oct 2, 20263,275.003,275.003,275.003,275.003,275.00-100
Oct 1, 20263,275.003,275.003,275.003,275.003,275.00-0.46%100
Sep 30, 20263,290.003,290.003,290.003,290.003,290.00-100
Sep 28, 20263,330.003,330.003,330.003,330.003,290.00-100
Sep 25, 20263,330.003,330.003,330.003,330.003,290.00-100
Sep 24, 20263,270.003,330.003,270.003,330.003,290.001.83%200
Sep 17, 20263,270.003,270.003,270.003,270.003,230.72-1,100
Sep 16, 20263,270.003,270.003,270.003,270.003,230.72-100
Sep 15, 20263,270.003,270.003,270.003,270.003,230.72-100
Sep 14, 20263,270.003,270.003,270.003,270.003,230.72-200
Sep 11, 20263,270.003,270.003,270.003,270.003,230.72-200
Sep 10, 20263,270.003,270.003,270.003,270.003,230.72-200
Sep 9, 20263,270.003,270.003,270.003,270.003,230.720.15%100
Sep 8, 20263,255.003,355.003,245.003,265.003,225.78-0.15%500
Sep 4, 20263,255.003,270.003,255.003,270.003,230.720.93%1,200
Sep 1, 20263,240.003,240.003,240.003,240.003,201.080.31%100
Aug 31, 20263,230.003,230.003,230.003,230.003,191.20-0.77%100
Aug 28, 20263,255.003,255.003,255.003,255.003,215.90-200
Aug 27, 20263,290.003,290.003,255.003,255.003,215.901.09%300
Aug 26, 20263,220.003,220.003,220.003,220.003,181.32-0.16%100
Aug 25, 20263,225.003,225.003,225.003,225.003,186.26-200
Aug 24, 20263,225.003,225.003,225.003,225.003,186.262.22%100
Aug 21, 20263,155.003,155.003,155.003,155.003,117.10-500
Aug 20, 20263,145.003,155.003,145.003,155.003,117.100.32%400
Aug 19, 20263,115.003,145.003,115.003,145.003,107.22-0.47%1,500
Aug 14, 20263,160.003,160.003,160.003,160.003,122.040.96%100
Aug 13, 20263,150.003,150.003,130.003,130.003,092.40-0.79%400
Aug 10, 20263,155.003,155.003,155.003,155.003,117.10-1.87%100
Aug 7, 20263,215.003,215.003,215.003,215.003,176.381.74%200
Aug 4, 20263,160.003,160.003,160.003,160.003,122.041.12%100
Aug 3, 20263,280.003,280.003,070.003,125.003,087.46-3.99%4,000
Jul 30, 20263,275.003,275.003,255.003,255.003,215.90-0.61%300
Jul 29, 20263,275.003,275.003,275.003,275.003,235.66-0.15%100
Jul 28, 20263,230.003,280.003,230.003,280.003,240.601.55%200
Jul 27, 20263,235.003,235.003,230.003,230.003,191.20-1.67%700
Jul 24, 20263,345.003,345.003,215.003,285.003,245.54-1.79%1,600
Jul 23, 20263,355.003,355.003,345.003,345.003,304.82-0.45%400
Jul 22, 20263,355.003,360.003,355.003,360.003,319.64-3.86%500
Jul 17, 20263,495.003,500.003,495.003,495.003,453.02-0.14%1,100
Jul 16, 20263,500.003,500.003,500.003,500.003,457.960.14%1,000
Jul 3, 20263,495.003,495.003,495.003,495.003,453.022.79%100
Jun 30, 20263,295.003,400.003,295.003,400.003,359.163.34%500
Jun 29, 20263,290.003,290.003,290.003,290.003,250.48-100
Jun 26, 20263,220.003,290.003,220.003,290.003,250.482.81%200
Jun 24, 20263,205.003,205.003,200.003,200.003,161.56-200
Jun 23, 20263,200.003,200.003,200.003,200.003,161.561.11%200
Jun 22, 20263,165.003,165.003,165.003,165.003,126.980.32%300