Chubu Shiryo Co., Ltd. (TYO:2053)
Japan
· Delayed Price · Currency is JPY 1,844.00
+19.00 (1.04%)
Mar 10, 2026, 2:24 PM JST
Chubu Shiryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,778.00 | 1,825.00 | 1,825.00 | -1.83% | 127,000 |
| Mar 6, 2026 | 1,844.00 | 1,876.00 | 1,831.00 | 1,859.00 | 1,859.00 | -0.80% | 49,500 |
| Mar 5, 2026 | 1,888.00 | 1,900.00 | 1,853.00 | 1,874.00 | 1,874.00 | 2.07% | 63,100 |
| Mar 4, 2026 | 1,884.00 | 1,904.00 | 1,805.00 | 1,836.00 | 1,836.00 | -4.42% | 131,900 |
| Mar 3, 2026 | 1,976.00 | 1,976.00 | 1,914.00 | 1,921.00 | 1,921.00 | -2.54% | 86,300 |
| Mar 2, 2026 | 1,947.00 | 1,980.00 | 1,906.00 | 1,971.00 | 1,971.00 | -0.81% | 81,900 |
| Feb 27, 2026 | 1,950.00 | 1,987.00 | 1,941.00 | 1,987.00 | 1,987.00 | 3.11% | 78,400 |
| Feb 26, 2026 | 1,921.00 | 1,943.00 | 1,916.00 | 1,927.00 | 1,927.00 | 0.31% | 83,700 |
| Feb 25, 2026 | 1,949.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,921.00 | -1.44% | 79,300 |
| Feb 24, 2026 | 1,943.00 | 1,957.00 | 1,923.00 | 1,949.00 | 1,949.00 | 0.83% | 72,900 |
| Feb 20, 2026 | 1,984.00 | 1,984.00 | 1,920.00 | 1,933.00 | 1,933.00 | -1.02% | 48,900 |
| Feb 19, 2026 | 1,935.00 | 1,953.00 | 1,909.00 | 1,953.00 | 1,953.00 | 0.93% | 88,100 |
| Feb 18, 2026 | 1,951.00 | 1,951.00 | 1,924.00 | 1,935.00 | 1,935.00 | 0.21% | 45,700 |
| Feb 17, 2026 | 1,945.00 | 1,945.00 | 1,912.00 | 1,931.00 | 1,931.00 | -0.21% | 102,700 |
| Feb 16, 2026 | 1,922.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1.04% | 66,800 |
| Feb 13, 2026 | 1,967.00 | 1,972.00 | 1,902.00 | 1,915.00 | 1,915.00 | -3.14% | 76,400 |
| Feb 12, 2026 | 1,953.00 | 1,998.00 | 1,943.00 | 1,977.00 | 1,977.00 | 1.28% | 76,100 |
| Feb 10, 2026 | 1,937.00 | 1,976.00 | 1,927.00 | 1,952.00 | 1,952.00 | 1.04% | 77,800 |
| Feb 9, 2026 | 1,925.00 | 1,937.00 | 1,908.00 | 1,932.00 | 1,932.00 | 2.11% | 82,900 |
| Feb 6, 2026 | 1,898.00 | 1,912.00 | 1,881.00 | 1,892.00 | 1,892.00 | -0.37% | 63,200 |
| Feb 5, 2026 | 1,900.00 | 1,913.00 | 1,892.00 | 1,899.00 | 1,899.00 | 1.23% | 61,200 |
| Feb 4, 2026 | 1,843.00 | 1,883.00 | 1,840.00 | 1,876.00 | 1,876.00 | 2.46% | 115,000 |
| Feb 3, 2026 | 1,821.00 | 1,835.00 | 1,800.00 | 1,831.00 | 1,831.00 | 1.10% | 94,400 |
| Feb 2, 2026 | 1,822.00 | 1,853.00 | 1,806.00 | 1,811.00 | 1,811.00 | 0.39% | 138,900 |
| Jan 30, 2026 | 1,722.00 | 1,848.00 | 1,701.00 | 1,804.00 | 1,804.00 | 4.94% | 205,300 |
| Jan 29, 2026 | 1,743.00 | 1,743.00 | 1,718.00 | 1,719.00 | 1,719.00 | -1.55% | 91,300 |
| Jan 28, 2026 | 1,742.00 | 1,753.00 | 1,732.00 | 1,746.00 | 1,746.00 | - | 59,200 |
| Jan 27, 2026 | 1,769.00 | 1,780.00 | 1,746.00 | 1,746.00 | 1,746.00 | -2.08% | 61,200 |
| Jan 26, 2026 | 1,760.00 | 1,785.00 | 1,750.00 | 1,783.00 | 1,783.00 | 0.85% | 86,900 |
| Jan 23, 2026 | 1,778.00 | 1,795.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.56% | 37,900 |
| Jan 22, 2026 | 1,758.00 | 1,792.00 | 1,758.00 | 1,778.00 | 1,778.00 | 1.14% | 39,000 |
| Jan 21, 2026 | 1,778.00 | 1,780.00 | 1,743.00 | 1,758.00 | 1,758.00 | -1.79% | 102,800 |
| Jan 20, 2026 | 1,794.00 | 1,800.00 | 1,781.00 | 1,790.00 | 1,790.00 | -0.22% | 40,700 |
| Jan 19, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,794.00 | 1,794.00 | 0.73% | 44,300 |
| Jan 16, 2026 | 1,776.00 | 1,788.00 | 1,767.00 | 1,781.00 | 1,781.00 | -0.06% | 49,100 |
| Jan 15, 2026 | 1,775.00 | 1,793.00 | 1,775.00 | 1,782.00 | 1,782.00 | 0.39% | 44,000 |
| Jan 14, 2026 | 1,768.00 | 1,781.00 | 1,764.00 | 1,775.00 | 1,775.00 | 0.85% | 38,800 |
| Jan 13, 2026 | 1,773.00 | 1,778.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.23% | 49,700 |
| Jan 9, 2026 | 1,750.00 | 1,768.00 | 1,748.00 | 1,756.00 | 1,756.00 | 0.34% | 36,100 |
| Jan 8, 2026 | 1,749.00 | 1,760.00 | 1,748.00 | 1,750.00 | 1,750.00 | 0.06% | 33,400 |
| Jan 7, 2026 | 1,748.00 | 1,772.00 | 1,740.00 | 1,749.00 | 1,749.00 | -0.57% | 34,500 |
| Jan 6, 2026 | 1,745.00 | 1,768.00 | 1,743.00 | 1,759.00 | 1,759.00 | 1.50% | 39,300 |
| Jan 5, 2026 | 1,732.00 | 1,755.00 | 1,732.00 | 1,733.00 | 1,733.00 | 0.17% | 42,000 |
| Dec 30, 2025 | 1,732.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.46% | 23,000 |
| Dec 29, 2025 | 1,742.00 | 1,744.00 | 1,728.00 | 1,738.00 | 1,738.00 | 0.17% | 30,800 |
| Dec 26, 2025 | 1,748.00 | 1,748.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.06% | 26,800 |
| Dec 25, 2025 | 1,739.00 | 1,740.00 | 1,731.00 | 1,734.00 | 1,734.00 | 0.17% | 24,200 |
| Dec 24, 2025 | 1,751.00 | 1,763.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.37% | 28,300 |
| Dec 23, 2025 | 1,731.00 | 1,762.00 | 1,731.00 | 1,755.00 | 1,755.00 | 1.15% | 36,800 |
| Dec 22, 2025 | 1,753.00 | 1,755.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.91% | 45,500 |
| Dec 19, 2025 | 1,771.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.68% | 36,400 |
| Dec 18, 2025 | 1,740.00 | 1,773.00 | 1,732.00 | 1,763.00 | 1,763.00 | 1.32% | 53,100 |
| Dec 17, 2025 | 1,744.00 | 1,753.00 | 1,733.00 | 1,740.00 | 1,740.00 | -0.11% | 54,400 |
| Dec 16, 2025 | 1,741.00 | 1,749.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.11% | 47,600 |
| Dec 15, 2025 | 1,723.00 | 1,740.00 | 1,718.00 | 1,740.00 | 1,740.00 | 1.58% | 56,900 |
| Dec 12, 2025 | 1,727.00 | 1,733.00 | 1,712.00 | 1,713.00 | 1,713.00 | 0.41% | 50,500 |
| Dec 11, 2025 | 1,752.00 | 1,760.00 | 1,706.00 | 1,706.00 | 1,706.00 | -3.01% | 67,100 |
| Dec 10, 2025 | 1,763.00 | 1,773.00 | 1,752.00 | 1,759.00 | 1,759.00 | -0.23% | 32,900 |
| Dec 9, 2025 | 1,787.00 | 1,799.00 | 1,741.00 | 1,763.00 | 1,763.00 | -1.01% | 44,100 |
| Dec 8, 2025 | 1,776.00 | 1,800.00 | 1,773.00 | 1,781.00 | 1,781.00 | 0.39% | 55,000 |
| Dec 5, 2025 | 1,780.00 | 1,790.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.56% | 43,900 |
| Dec 4, 2025 | 1,756.00 | 1,791.00 | 1,753.00 | 1,784.00 | 1,784.00 | 1.08% | 43,600 |
| Dec 3, 2025 | 1,766.00 | 1,774.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.06% | 51,000 |
| Dec 2, 2025 | 1,757.00 | 1,767.00 | 1,743.00 | 1,766.00 | 1,766.00 | 0.57% | 37,300 |
| Dec 1, 2025 | 1,804.00 | 1,805.00 | 1,751.00 | 1,756.00 | 1,756.00 | -2.71% | 64,100 |
| Nov 28, 2025 | 1,795.00 | 1,808.00 | 1,791.00 | 1,805.00 | 1,805.00 | 0.56% | 32,300 |
| Nov 27, 2025 | 1,790.00 | 1,804.00 | 1,785.00 | 1,795.00 | 1,795.00 | 0.39% | 38,400 |
| Nov 26, 2025 | 1,769.00 | 1,789.00 | 1,768.00 | 1,788.00 | 1,788.00 | 1.13% | 47,000 |
| Nov 25, 2025 | 1,787.00 | 1,787.00 | 1,753.00 | 1,768.00 | 1,768.00 | -0.06% | 50,900 |
| Nov 21, 2025 | 1,742.00 | 1,770.00 | 1,742.00 | 1,769.00 | 1,769.00 | 1.55% | 64,700 |
| Nov 20, 2025 | 1,735.00 | 1,750.00 | 1,724.00 | 1,742.00 | 1,742.00 | 1.04% | 40,700 |
| Nov 19, 2025 | 1,713.00 | 1,735.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.64% | 35,900 |
| Nov 18, 2025 | 1,735.00 | 1,739.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.93% | 47,800 |
| Nov 17, 2025 | 1,717.00 | 1,736.00 | 1,708.00 | 1,729.00 | 1,729.00 | 1.11% | 55,700 |
| Nov 14, 2025 | 1,682.00 | 1,715.00 | 1,663.00 | 1,710.00 | 1,710.00 | 0.94% | 65,800 |
| Nov 13, 2025 | 1,695.00 | 1,695.00 | 1,678.00 | 1,694.00 | 1,694.00 | 0.95% | 28,900 |
| Nov 12, 2025 | 1,674.00 | 1,706.00 | 1,671.00 | 1,678.00 | 1,678.00 | 1.33% | 55,400 |
| Nov 11, 2025 | 1,660.00 | 1,660.00 | 1,626.00 | 1,656.00 | 1,656.00 | -0.24% | 38,900 |
| Nov 10, 2025 | 1,651.00 | 1,660.00 | 1,641.00 | 1,660.00 | 1,660.00 | 0.55% | 38,500 |
| Nov 7, 2025 | 1,614.00 | 1,656.00 | 1,614.00 | 1,651.00 | 1,651.00 | 2.29% | 58,100 |
| Nov 6, 2025 | 1,616.00 | 1,631.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.12% | 58,900 |
| Nov 5, 2025 | 1,651.00 | 1,659.00 | 1,614.00 | 1,616.00 | 1,616.00 | -2.65% | 71,400 |
| Nov 4, 2025 | 1,600.00 | 1,677.00 | 1,579.00 | 1,660.00 | 1,660.00 | 3.62% | 170,200 |
| Oct 31, 2025 | 1,677.00 | 1,677.00 | 1,585.00 | 1,602.00 | 1,602.00 | -3.03% | 197,000 |
| Oct 30, 2025 | 1,634.00 | 1,652.00 | 1,634.00 | 1,652.00 | 1,652.00 | 0.61% | 251,200 |
| Oct 29, 2025 | 1,685.00 | 1,685.00 | 1,641.00 | 1,642.00 | 1,642.00 | -2.55% | 71,000 |
| Oct 28, 2025 | 1,718.00 | 1,718.00 | 1,684.00 | 1,685.00 | 1,685.00 | -2.83% | 66,800 |
| Oct 27, 2025 | 1,727.00 | 1,745.00 | 1,726.00 | 1,734.00 | 1,734.00 | 0.52% | 64,000 |
| Oct 24, 2025 | 1,728.00 | 1,736.00 | 1,719.00 | 1,725.00 | 1,725.00 | -0.17% | 35,100 |
| Oct 23, 2025 | 1,711.00 | 1,736.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.99% | 41,300 |
| Oct 22, 2025 | 1,680.00 | 1,715.00 | 1,680.00 | 1,711.00 | 1,711.00 | 1.36% | 50,800 |
| Oct 21, 2025 | 1,683.00 | 1,700.00 | 1,681.00 | 1,688.00 | 1,688.00 | -0.06% | 46,000 |
| Oct 20, 2025 | 1,681.00 | 1,697.00 | 1,681.00 | 1,689.00 | 1,689.00 | 1.20% | 49,900 |
| Oct 17, 2025 | 1,669.00 | 1,677.00 | 1,662.00 | 1,669.00 | 1,669.00 | 0.12% | 31,300 |
| Oct 16, 2025 | 1,650.00 | 1,677.00 | 1,650.00 | 1,667.00 | 1,667.00 | 0.06% | 76,400 |
| Oct 15, 2025 | 1,647.00 | 1,666.00 | 1,639.00 | 1,666.00 | 1,666.00 | 2.59% | 66,300 |
| Oct 14, 2025 | 1,621.00 | 1,640.00 | 1,613.00 | 1,624.00 | 1,624.00 | -1.10% | 71,900 |
| Oct 10, 2025 | 1,650.00 | 1,655.00 | 1,624.00 | 1,642.00 | 1,642.00 | -2.20% | 132,600 |
| Oct 9, 2025 | 1,697.00 | 1,700.00 | 1,662.00 | 1,679.00 | 1,679.00 | -1.52% | 86,400 |
| Oct 8, 2025 | 1,715.00 | 1,740.00 | 1,699.00 | 1,705.00 | 1,705.00 | -0.18% | 76,700 |