Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
+10.00 (0.31%)
At close: Sep 1, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20263,240.003,240.003,240.003,240.003,240.000.31%100
Aug 31, 20263,230.003,230.003,230.003,230.003,230.00-0.77%100
Aug 28, 20263,255.003,255.003,255.003,255.003,255.00-200
Aug 27, 20263,290.003,290.003,255.003,255.003,255.001.09%300
Aug 26, 20263,220.003,220.003,220.003,220.003,220.00-0.16%100
Aug 25, 20263,225.003,225.003,225.003,225.003,225.00-200
Aug 24, 20263,225.003,225.003,225.003,225.003,225.002.22%100
Aug 21, 20263,155.003,155.003,155.003,155.003,155.00-500
Aug 20, 20263,145.003,155.003,145.003,155.003,155.000.32%400
Aug 19, 20263,115.003,145.003,115.003,145.003,145.00-0.47%1,500
Aug 14, 20263,160.003,160.003,160.003,160.003,160.000.96%100
Aug 13, 20263,150.003,150.003,130.003,130.003,130.00-0.79%400
Aug 10, 20263,155.003,155.003,155.003,155.003,155.00-1.87%100
Aug 7, 20263,215.003,215.003,215.003,215.003,215.001.74%200
Aug 4, 20263,160.003,160.003,160.003,160.003,160.001.12%100
Aug 3, 20263,280.003,280.003,070.003,125.003,125.00-3.99%4,000
Jul 30, 20263,275.003,275.003,255.003,255.003,255.00-0.61%300
Jul 29, 20263,275.003,275.003,275.003,275.003,275.00-0.15%100
Jul 28, 20263,230.003,280.003,230.003,280.003,280.001.55%200
Jul 27, 20263,235.003,235.003,230.003,230.003,230.00-1.67%700
Jul 24, 20263,345.003,345.003,215.003,285.003,285.00-1.79%1,600
Jul 23, 20263,355.003,355.003,345.003,345.003,345.00-0.45%400
Jul 22, 20263,355.003,360.003,355.003,360.003,360.00-3.86%500
Jul 17, 20263,495.003,500.003,495.003,495.003,495.00-0.14%1,100
Jul 16, 20263,500.003,500.003,500.003,500.003,500.000.14%1,000
Jul 3, 20263,495.003,495.003,495.003,495.003,495.002.79%100
Jun 30, 20263,295.003,400.003,295.003,400.003,400.003.34%500
Jun 29, 20263,290.003,290.003,290.003,290.003,290.00-100
Jun 26, 20263,220.003,290.003,220.003,290.003,290.002.81%200
Jun 24, 20263,205.003,205.003,200.003,200.003,200.00-200
Jun 23, 20263,200.003,200.003,200.003,200.003,200.001.11%200
Jun 22, 20263,165.003,165.003,165.003,165.003,165.000.32%300
Jun 19, 20263,155.003,155.003,155.003,155.003,155.000.16%200
Jun 18, 20263,150.003,150.003,150.003,150.003,150.000.80%100
Jun 16, 20263,200.003,215.003,125.003,125.003,125.00-2.65%800
Jun 10, 20263,160.003,210.003,160.003,210.003,210.000.94%200
Jun 9, 20263,180.003,180.003,180.003,180.003,180.00-100
Jun 5, 20263,180.003,180.003,180.003,180.003,180.00-1.55%100
Jun 4, 20263,230.003,230.003,230.003,230.003,230.00-200
Jun 2, 20263,200.003,240.003,200.003,230.003,230.004.03%400
Jun 1, 20263,100.003,210.003,100.003,105.003,105.00-1,400
May 29, 20263,075.003,105.003,075.003,105.003,105.001.47%400
May 28, 20263,055.003,095.003,055.003,060.003,060.00-1.13%300
May 27, 20263,095.003,095.003,095.003,095.003,095.002.15%200
May 26, 20263,030.003,030.003,030.003,030.003,030.00-100
May 25, 20263,025.003,030.003,025.003,030.003,030.00-0.16%200
May 21, 20263,035.003,035.003,035.003,035.003,035.00-100
May 20, 20263,015.003,035.003,000.003,035.003,035.00-0.65%600
May 19, 20263,065.003,065.003,015.003,055.003,055.001.66%300
May 18, 20263,120.003,120.002,986.003,005.003,005.00-3.69%400