Chubu Shiryo Co., Ltd. (TYO:2053)
Japan
· Delayed Price · Currency is JPY 1,715.00
+23.00 (1.36%)
Apr 28, 2026, 3:30 PM JST
Chubu Shiryo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,692.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,715.00 | 1.36% | 69,700 |
| Apr 27, 2026 | 1,701.00 | 1,715.00 | 1,684.00 | 1,692.00 | 1,692.00 | -0.99% | 76,000 |
| Apr 24, 2026 | 1,740.00 | 1,752.00 | 1,693.00 | 1,709.00 | 1,709.00 | 2.09% | 153,500 |
| Apr 23, 2026 | 1,670.00 | 1,683.00 | 1,655.00 | 1,674.00 | 1,674.00 | 0.06% | 74,100 |
| Apr 22, 2026 | 1,706.00 | 1,713.00 | 1,671.00 | 1,673.00 | 1,673.00 | -2.56% | 90,600 |
| Apr 21, 2026 | 1,734.00 | 1,741.00 | 1,708.00 | 1,717.00 | 1,717.00 | -0.87% | 70,000 |
| Apr 20, 2026 | 1,727.00 | 1,735.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.29% | 58,800 |
| Apr 17, 2026 | 1,742.00 | 1,746.00 | 1,716.00 | 1,727.00 | 1,727.00 | -0.86% | 45,100 |
| Apr 16, 2026 | 1,750.00 | 1,755.00 | 1,739.00 | 1,742.00 | 1,742.00 | -0.06% | 51,600 |
| Apr 15, 2026 | 1,734.00 | 1,750.00 | 1,720.00 | 1,743.00 | 1,743.00 | 1.34% | 59,200 |
| Apr 14, 2026 | 1,719.00 | 1,734.00 | 1,707.00 | 1,720.00 | 1,720.00 | -0.46% | 66,900 |
| Apr 13, 2026 | 1,724.00 | 1,728.00 | 1,706.00 | 1,728.00 | 1,728.00 | 0.82% | 80,300 |
| Apr 10, 2026 | 1,759.00 | 1,763.00 | 1,703.00 | 1,714.00 | 1,714.00 | -2.56% | 62,300 |
| Apr 9, 2026 | 1,756.00 | 1,782.00 | 1,754.00 | 1,759.00 | 1,759.00 | -0.06% | 49,900 |
| Apr 8, 2026 | 1,798.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.51% | 79,000 |
| Apr 7, 2026 | 1,774.00 | 1,791.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.23% | 35,400 |
| Apr 6, 2026 | 1,782.00 | 1,794.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.11% | 33,500 |
| Apr 3, 2026 | 1,778.00 | 1,790.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.17% | 41,700 |
| Apr 2, 2026 | 1,785.00 | 1,806.00 | 1,763.00 | 1,778.00 | 1,778.00 | -0.67% | 51,000 |
| Apr 1, 2026 | 1,780.00 | 1,790.00 | 1,769.00 | 1,790.00 | 1,790.00 | 1.99% | 50,300 |
| Mar 31, 2026 | 1,755.00 | 1,772.00 | 1,741.00 | 1,755.00 | 1,755.00 | -0.51% | 66,200 |
| Mar 30, 2026 | 1,736.00 | 1,774.00 | 1,721.00 | 1,764.00 | 1,764.00 | -1.56% | 104,300 |
| Mar 27, 2026 | 1,788.00 | 1,805.00 | 1,784.00 | 1,792.00 | 1,762.00 | 0.11% | 109,600 |
| Mar 26, 2026 | 1,798.00 | 1,798.00 | 1,770.00 | 1,790.00 | 1,760.03 | -0.11% | 80,700 |
| Mar 25, 2026 | 1,784.00 | 1,803.00 | 1,784.00 | 1,792.00 | 1,762.00 | 2.22% | 53,600 |
| Mar 24, 2026 | 1,752.00 | 1,770.00 | 1,739.00 | 1,753.00 | 1,723.65 | 2.16% | 53,200 |
| Mar 23, 2026 | 1,752.00 | 1,752.00 | 1,707.00 | 1,716.00 | 1,687.27 | -2.83% | 63,500 |
| Mar 19, 2026 | 1,801.00 | 1,817.00 | 1,766.00 | 1,766.00 | 1,736.44 | -3.23% | 66,900 |
| Mar 18, 2026 | 1,804.00 | 1,831.00 | 1,803.00 | 1,825.00 | 1,794.45 | 1.73% | 33,500 |
| Mar 17, 2026 | 1,804.00 | 1,816.00 | 1,793.00 | 1,794.00 | 1,763.97 | 0.17% | 39,300 |
| Mar 16, 2026 | 1,780.00 | 1,812.00 | 1,777.00 | 1,791.00 | 1,761.02 | 0.22% | 43,400 |
| Mar 13, 2026 | 1,784.00 | 1,805.00 | 1,780.00 | 1,787.00 | 1,757.08 | -0.83% | 53,600 |
| Mar 12, 2026 | 1,840.00 | 1,844.00 | 1,802.00 | 1,802.00 | 1,771.83 | -3.38% | 53,200 |
| Mar 11, 2026 | 1,855.00 | 1,884.00 | 1,855.00 | 1,865.00 | 1,833.78 | 0.54% | 36,300 |
| Mar 10, 2026 | 1,862.00 | 1,862.00 | 1,829.00 | 1,855.00 | 1,823.95 | 1.64% | 59,000 |
| Mar 9, 2026 | 1,800.00 | 1,827.00 | 1,778.00 | 1,825.00 | 1,794.45 | -1.83% | 127,000 |
| Mar 6, 2026 | 1,844.00 | 1,876.00 | 1,831.00 | 1,859.00 | 1,827.88 | -0.80% | 49,500 |
| Mar 5, 2026 | 1,888.00 | 1,900.00 | 1,853.00 | 1,874.00 | 1,842.63 | 2.07% | 63,100 |
| Mar 4, 2026 | 1,884.00 | 1,904.00 | 1,805.00 | 1,836.00 | 1,805.26 | -4.42% | 131,900 |
| Mar 3, 2026 | 1,976.00 | 1,976.00 | 1,914.00 | 1,921.00 | 1,888.84 | -2.54% | 86,300 |
| Mar 2, 2026 | 1,947.00 | 1,980.00 | 1,906.00 | 1,971.00 | 1,938.00 | -0.81% | 81,900 |
| Feb 27, 2026 | 1,950.00 | 1,987.00 | 1,941.00 | 1,987.00 | 1,953.74 | 3.11% | 78,400 |
| Feb 26, 2026 | 1,921.00 | 1,943.00 | 1,916.00 | 1,927.00 | 1,894.74 | 0.31% | 83,700 |
| Feb 25, 2026 | 1,949.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,888.84 | -1.44% | 79,300 |
| Feb 24, 2026 | 1,943.00 | 1,957.00 | 1,923.00 | 1,949.00 | 1,916.37 | 0.83% | 72,900 |
| Feb 20, 2026 | 1,984.00 | 1,984.00 | 1,920.00 | 1,933.00 | 1,900.64 | -1.02% | 48,900 |
| Feb 19, 2026 | 1,935.00 | 1,953.00 | 1,909.00 | 1,953.00 | 1,920.30 | 0.93% | 88,100 |
| Feb 18, 2026 | 1,951.00 | 1,951.00 | 1,924.00 | 1,935.00 | 1,902.61 | 0.21% | 45,700 |
| Feb 17, 2026 | 1,945.00 | 1,945.00 | 1,912.00 | 1,931.00 | 1,898.67 | -0.21% | 102,700 |
| Feb 16, 2026 | 1,922.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,902.61 | 1.04% | 66,800 |
| Feb 13, 2026 | 1,967.00 | 1,972.00 | 1,902.00 | 1,915.00 | 1,882.94 | -3.14% | 76,400 |
| Feb 12, 2026 | 1,953.00 | 1,998.00 | 1,943.00 | 1,977.00 | 1,943.90 | 1.28% | 76,100 |
| Feb 10, 2026 | 1,937.00 | 1,976.00 | 1,927.00 | 1,952.00 | 1,919.32 | 1.04% | 77,800 |
| Feb 9, 2026 | 1,925.00 | 1,937.00 | 1,908.00 | 1,932.00 | 1,899.66 | 2.11% | 82,900 |
| Feb 6, 2026 | 1,898.00 | 1,912.00 | 1,881.00 | 1,892.00 | 1,860.33 | -0.37% | 63,200 |
| Feb 5, 2026 | 1,900.00 | 1,913.00 | 1,892.00 | 1,899.00 | 1,867.21 | 1.23% | 61,200 |
| Feb 4, 2026 | 1,843.00 | 1,883.00 | 1,840.00 | 1,876.00 | 1,844.59 | 2.46% | 115,000 |
| Feb 3, 2026 | 1,821.00 | 1,835.00 | 1,800.00 | 1,831.00 | 1,800.35 | 1.10% | 94,400 |
| Feb 2, 2026 | 1,822.00 | 1,853.00 | 1,806.00 | 1,811.00 | 1,780.68 | 0.39% | 138,900 |
| Jan 30, 2026 | 1,722.00 | 1,848.00 | 1,701.00 | 1,804.00 | 1,773.80 | 4.94% | 205,300 |
| Jan 29, 2026 | 1,743.00 | 1,743.00 | 1,718.00 | 1,719.00 | 1,690.22 | -1.55% | 91,300 |
| Jan 28, 2026 | 1,742.00 | 1,753.00 | 1,732.00 | 1,746.00 | 1,716.77 | - | 59,200 |
| Jan 27, 2026 | 1,769.00 | 1,780.00 | 1,746.00 | 1,746.00 | 1,716.77 | -2.08% | 61,200 |
| Jan 26, 2026 | 1,760.00 | 1,785.00 | 1,750.00 | 1,783.00 | 1,753.15 | 0.85% | 86,900 |
| Jan 23, 2026 | 1,778.00 | 1,795.00 | 1,768.00 | 1,768.00 | 1,738.40 | -0.56% | 37,900 |
| Jan 22, 2026 | 1,758.00 | 1,792.00 | 1,758.00 | 1,778.00 | 1,748.23 | 1.14% | 39,000 |
| Jan 21, 2026 | 1,778.00 | 1,780.00 | 1,743.00 | 1,758.00 | 1,728.57 | -1.79% | 102,800 |
| Jan 20, 2026 | 1,794.00 | 1,800.00 | 1,781.00 | 1,790.00 | 1,760.03 | -0.22% | 40,700 |
| Jan 19, 2026 | 1,781.00 | 1,803.00 | 1,781.00 | 1,794.00 | 1,763.97 | 0.73% | 44,300 |
| Jan 16, 2026 | 1,776.00 | 1,788.00 | 1,767.00 | 1,781.00 | 1,751.18 | -0.06% | 49,100 |
| Jan 15, 2026 | 1,775.00 | 1,793.00 | 1,775.00 | 1,782.00 | 1,752.17 | 0.39% | 44,000 |
| Jan 14, 2026 | 1,768.00 | 1,781.00 | 1,764.00 | 1,775.00 | 1,745.28 | 0.85% | 38,800 |
| Jan 13, 2026 | 1,773.00 | 1,778.00 | 1,751.00 | 1,760.00 | 1,730.54 | 0.23% | 49,700 |
| Jan 9, 2026 | 1,750.00 | 1,768.00 | 1,748.00 | 1,756.00 | 1,726.60 | 0.34% | 36,100 |
| Jan 8, 2026 | 1,749.00 | 1,760.00 | 1,748.00 | 1,750.00 | 1,720.70 | 0.06% | 33,400 |
| Jan 7, 2026 | 1,748.00 | 1,772.00 | 1,740.00 | 1,749.00 | 1,719.72 | -0.57% | 34,500 |
| Jan 6, 2026 | 1,745.00 | 1,768.00 | 1,743.00 | 1,759.00 | 1,729.55 | 1.50% | 39,300 |
| Jan 5, 2026 | 1,732.00 | 1,755.00 | 1,732.00 | 1,733.00 | 1,703.99 | 0.17% | 42,000 |
| Dec 30, 2025 | 1,732.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,701.04 | -0.46% | 23,000 |
| Dec 29, 2025 | 1,742.00 | 1,744.00 | 1,728.00 | 1,738.00 | 1,708.90 | 0.17% | 30,800 |
| Dec 26, 2025 | 1,748.00 | 1,748.00 | 1,726.00 | 1,735.00 | 1,705.95 | 0.06% | 26,800 |
| Dec 25, 2025 | 1,739.00 | 1,740.00 | 1,731.00 | 1,734.00 | 1,704.97 | 0.17% | 24,200 |
| Dec 24, 2025 | 1,751.00 | 1,763.00 | 1,731.00 | 1,731.00 | 1,702.02 | -1.37% | 28,300 |
| Dec 23, 2025 | 1,731.00 | 1,762.00 | 1,731.00 | 1,755.00 | 1,725.62 | 1.15% | 36,800 |
| Dec 22, 2025 | 1,753.00 | 1,755.00 | 1,723.00 | 1,735.00 | 1,705.95 | -0.91% | 45,500 |
| Dec 19, 2025 | 1,771.00 | 1,779.00 | 1,751.00 | 1,751.00 | 1,721.69 | -0.68% | 36,400 |
| Dec 18, 2025 | 1,740.00 | 1,773.00 | 1,732.00 | 1,763.00 | 1,733.49 | 1.32% | 53,100 |
| Dec 17, 2025 | 1,744.00 | 1,753.00 | 1,733.00 | 1,740.00 | 1,710.87 | -0.11% | 54,400 |
| Dec 16, 2025 | 1,741.00 | 1,749.00 | 1,730.00 | 1,742.00 | 1,712.84 | 0.11% | 47,600 |
| Dec 15, 2025 | 1,723.00 | 1,740.00 | 1,718.00 | 1,740.00 | 1,710.87 | 1.58% | 56,900 |
| Dec 12, 2025 | 1,727.00 | 1,733.00 | 1,712.00 | 1,713.00 | 1,684.32 | 0.41% | 50,500 |
| Dec 11, 2025 | 1,752.00 | 1,760.00 | 1,706.00 | 1,706.00 | 1,677.44 | -3.01% | 67,100 |
| Dec 10, 2025 | 1,763.00 | 1,773.00 | 1,752.00 | 1,759.00 | 1,729.55 | -0.23% | 32,900 |
| Dec 9, 2025 | 1,787.00 | 1,799.00 | 1,741.00 | 1,763.00 | 1,733.49 | -1.01% | 44,100 |
| Dec 8, 2025 | 1,776.00 | 1,800.00 | 1,773.00 | 1,781.00 | 1,751.18 | 0.39% | 55,000 |
| Dec 5, 2025 | 1,780.00 | 1,790.00 | 1,769.00 | 1,774.00 | 1,744.30 | -0.56% | 43,900 |
| Dec 4, 2025 | 1,756.00 | 1,791.00 | 1,753.00 | 1,784.00 | 1,754.13 | 1.08% | 43,600 |
| Dec 3, 2025 | 1,766.00 | 1,774.00 | 1,755.00 | 1,765.00 | 1,735.45 | -0.06% | 51,000 |
| Dec 2, 2025 | 1,757.00 | 1,767.00 | 1,743.00 | 1,766.00 | 1,736.44 | 0.57% | 37,300 |
| Dec 1, 2025 | 1,804.00 | 1,805.00 | 1,751.00 | 1,756.00 | 1,726.60 | -2.71% | 64,100 |