Skip to main content
logo
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
-50.00 (-1.55%)
At close: Jun 5, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,935.002,950.002,895.002,900.002,900.00-3.49%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