Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
-115.00 (-3.69%)
At close: May 18, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,120.003,120.002,986.003,005.003,005.00-3.69%400
May 15, 20263,050.003,120.003,050.003,120.003,120.005.23%200
May 11, 20263,020.003,020.002,965.002,965.002,965.00-1.17%300
May 8, 20263,000.003,000.003,000.003,000.003,000.00-400
May 7, 20263,000.003,000.003,000.003,000.003,000.001.01%400
Apr 30, 20262,970.002,970.002,970.002,970.002,970.00-1.33%100
Apr 28, 20263,010.003,010.003,010.003,010.003,010.000.33%100
Apr 27, 20263,000.003,000.003,000.003,000.003,000.00-100
Apr 24, 20263,000.003,000.003,000.003,000.003,000.001.69%100
Apr 23, 20262,950.002,950.002,950.002,950.002,950.00-0.51%200
Apr 22, 20262,965.002,965.002,965.002,965.002,965.00-0.13%200
Apr 21, 20262,969.002,969.002,950.002,969.002,969.000.10%1,400
Apr 20, 20262,965.002,966.002,965.002,966.002,966.000.03%200
Apr 17, 20262,965.002,965.002,965.002,965.002,965.00-200
Apr 15, 20262,965.002,965.002,965.002,965.002,965.00-100
Apr 14, 20262,971.002,971.002,965.002,965.002,965.00-2.79%500
Apr 13, 20263,050.003,050.003,050.003,050.003,050.00-100
Apr 10, 20263,000.003,050.003,000.003,050.003,050.001.70%700
Apr 9, 20262,971.002,999.002,971.002,999.002,999.00-0.03%400
Apr 8, 20262,999.003,000.002,999.003,000.003,000.000.03%800
Apr 7, 20262,999.002,999.002,999.002,999.002,999.000.71%100
Apr 6, 20262,978.002,978.002,978.002,978.002,978.00-0.03%100
Apr 2, 20262,979.002,979.002,979.002,979.002,979.000.98%100
Apr 1, 20262,901.002,950.002,900.002,950.002,950.001.72%400
Mar 31, 20262,935.002,950.002,895.002,900.002,900.00-4.92%2,000
Mar 26, 20263,050.003,050.003,050.003,050.003,005.00-200
Mar 25, 20263,050.003,050.003,050.003,050.003,005.00-200
Mar 24, 20263,050.003,050.003,050.003,050.003,005.002.66%100
Mar 23, 20263,035.003,035.002,971.002,971.002,927.17-2.59%400
Mar 19, 20263,110.003,110.003,050.003,050.003,005.00-1.93%400
Mar 16, 20263,110.003,110.003,080.003,110.003,064.11-600
Mar 13, 20263,110.003,110.003,110.003,110.003,064.11-1.89%100
Mar 12, 20263,210.003,210.003,170.003,170.003,123.23-1.55%200
Mar 10, 20263,155.003,220.003,155.003,220.003,172.493.04%200
Mar 9, 20263,230.003,230.003,075.003,125.003,078.89-5.59%1,400
Mar 6, 20263,310.003,310.003,310.003,310.003,261.163.12%100
Mar 5, 20263,160.003,210.003,160.003,210.003,162.641.58%200
Mar 4, 20263,160.003,160.003,150.003,160.003,113.38-3.66%500
Mar 3, 20263,280.003,280.003,280.003,280.003,231.61-1.35%100
Mar 2, 20263,325.003,325.003,325.003,325.003,275.94-100
Feb 27, 20263,255.003,325.003,255.003,325.003,275.943.10%700
Feb 26, 20263,225.003,225.003,225.003,225.003,177.42-200
Feb 25, 20263,200.003,225.003,200.003,225.003,177.422.22%2,100
Feb 24, 20263,210.003,210.003,155.003,155.003,108.45-0.32%500
Feb 20, 20263,155.003,175.003,155.003,165.003,118.30-1.09%500
Feb 19, 20263,200.003,210.003,200.003,200.003,152.791.43%500
Feb 18, 20263,075.003,155.003,075.003,155.003,108.45-1.41%400
Feb 17, 20263,200.003,200.003,200.003,200.003,152.79-100
Feb 16, 20263,200.003,200.003,200.003,200.003,152.79-200
Feb 13, 20263,160.003,200.003,160.003,200.003,152.792.89%400