Central General Development Co., Ltd. (TYO:3238)
Japan
· Delayed Price · Currency is JPY 424.00
+3.00 (0.71%)
Mar 10, 2026, 3:00 PM JST
TYO:3238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 420.00 | 422.00 | 416.00 | 421.00 | 421.00 | -1.64% | 49,700 |
| Mar 6, 2026 | 428.00 | 428.00 | 422.00 | 428.00 | 428.00 | 0.23% | 6,700 |
| Mar 5, 2026 | 426.00 | 427.00 | 424.00 | 427.00 | 427.00 | 0.95% | 8,900 |
| Mar 4, 2026 | 426.00 | 426.00 | 422.00 | 423.00 | 423.00 | -0.94% | 10,000 |
| Mar 3, 2026 | 430.00 | 430.00 | 426.00 | 427.00 | 427.00 | -0.23% | 6,300 |
| Mar 2, 2026 | 427.00 | 430.00 | 421.00 | 428.00 | 428.00 | - | 14,900 |
| Feb 27, 2026 | 427.00 | 430.00 | 426.00 | 428.00 | 428.00 | 0.23% | 14,900 |
| Feb 26, 2026 | 426.00 | 429.00 | 424.00 | 427.00 | 427.00 | 0.47% | 19,100 |
| Feb 25, 2026 | 425.00 | 426.00 | 424.00 | 425.00 | 425.00 | - | 14,800 |
| Feb 24, 2026 | 425.00 | 427.00 | 423.00 | 425.00 | 425.00 | -0.23% | 19,900 |
| Feb 20, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | -0.23% | 32,400 |
| Feb 19, 2026 | 424.00 | 431.00 | 424.00 | 427.00 | 427.00 | 0.71% | 18,800 |
| Feb 18, 2026 | 423.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.47% | 14,900 |
| Feb 17, 2026 | 427.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.24% | 11,000 |
| Feb 16, 2026 | 421.00 | 440.00 | 420.00 | 423.00 | 423.00 | - | 38,300 |
| Feb 13, 2026 | 421.00 | 425.00 | 419.00 | 423.00 | 423.00 | -0.70% | 13,400 |
| Feb 12, 2026 | 422.00 | 432.00 | 421.00 | 426.00 | 426.00 | 1.43% | 25,200 |
| Feb 10, 2026 | 420.00 | 423.00 | 418.00 | 420.00 | 420.00 | 0.24% | 27,100 |
| Feb 9, 2026 | 422.00 | 422.00 | 418.00 | 419.00 | 419.00 | -0.24% | 10,200 |
| Feb 6, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.48% | 5,200 |
| Feb 5, 2026 | 419.00 | 421.00 | 418.00 | 418.00 | 418.00 | 0.24% | 22,100 |
| Feb 4, 2026 | 419.00 | 420.00 | 417.00 | 417.00 | 417.00 | - | 11,000 |
| Feb 3, 2026 | 420.00 | 421.00 | 415.00 | 417.00 | 417.00 | -0.48% | 27,200 |
| Feb 2, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | 0.48% | 1,800 |
| Jan 30, 2026 | 416.00 | 418.00 | 416.00 | 417.00 | 417.00 | - | 800 |
| Jan 29, 2026 | 420.00 | 420.00 | 415.00 | 417.00 | 417.00 | 0.24% | 2,900 |
| Jan 28, 2026 | 417.00 | 417.00 | 415.00 | 416.00 | 416.00 | - | 2,200 |
| Jan 27, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 700 |
| Jan 26, 2026 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.48% | 5,500 |
| Jan 23, 2026 | 421.00 | 422.00 | 419.00 | 420.00 | 420.00 | - | 8,500 |
| Jan 22, 2026 | 419.00 | 423.00 | 417.00 | 420.00 | 420.00 | 0.24% | 30,800 |
| Jan 21, 2026 | 420.00 | 421.00 | 417.00 | 419.00 | 419.00 | -0.24% | 7,000 |
| Jan 20, 2026 | 421.00 | 423.00 | 419.00 | 420.00 | 420.00 | - | 18,700 |
| Jan 19, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.47% | 9,400 |
| Jan 16, 2026 | 423.00 | 423.00 | 419.00 | 422.00 | 422.00 | 0.48% | 6,900 |
| Jan 15, 2026 | 424.00 | 424.00 | 419.00 | 420.00 | 420.00 | -0.71% | 14,400 |
| Jan 14, 2026 | 420.00 | 430.00 | 418.00 | 423.00 | 423.00 | 1.20% | 41,300 |
| Jan 13, 2026 | 420.00 | 423.00 | 416.00 | 418.00 | 418.00 | 0.24% | 14,300 |
| Jan 9, 2026 | 417.00 | 424.00 | 416.00 | 417.00 | 417.00 | 0.48% | 35,700 |
| Jan 8, 2026 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.24% | 3,000 |
| Jan 7, 2026 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | -0.24% | 11,300 |
| Jan 6, 2026 | 416.00 | 418.00 | 414.00 | 417.00 | 417.00 | 0.72% | 5,300 |
| Jan 5, 2026 | 420.00 | 420.00 | 413.00 | 414.00 | 414.00 | 0.24% | 11,500 |
| Dec 30, 2025 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.48% | 3,400 |
| Dec 29, 2025 | 414.00 | 418.00 | 414.00 | 415.00 | 415.00 | 0.48% | 13,500 |
| Dec 26, 2025 | 410.00 | 416.00 | 410.00 | 413.00 | 413.00 | 0.24% | 16,300 |
| Dec 25, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | - | 9,700 |
| Dec 24, 2025 | 411.00 | 413.00 | 409.00 | 412.00 | 412.00 | 0.49% | 16,800 |
| Dec 23, 2025 | 412.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.49% | 5,800 |
| Dec 22, 2025 | 410.00 | 413.00 | 408.00 | 412.00 | 412.00 | 0.49% | 9,700 |
| Dec 19, 2025 | 409.00 | 411.00 | 409.00 | 410.00 | 410.00 | 0.24% | 800 |
| Dec 18, 2025 | 409.00 | 411.00 | 408.00 | 409.00 | 409.00 | -0.24% | 12,400 |
| Dec 17, 2025 | 411.00 | 412.00 | 408.00 | 410.00 | 410.00 | -0.24% | 10,700 |
| Dec 16, 2025 | 410.00 | 412.00 | 409.00 | 411.00 | 411.00 | 0.24% | 17,100 |
| Dec 15, 2025 | 413.00 | 414.00 | 406.00 | 410.00 | 410.00 | 0.24% | 13,500 |
| Dec 12, 2025 | 409.00 | 411.00 | 406.00 | 409.00 | 409.00 | -0.24% | 10,000 |
| Dec 11, 2025 | 412.00 | 413.00 | 409.00 | 410.00 | 410.00 | -0.24% | 24,900 |
| Dec 10, 2025 | 411.00 | 412.00 | 406.00 | 411.00 | 411.00 | - | 21,200 |
| Dec 9, 2025 | 411.00 | 413.00 | 411.00 | 411.00 | 411.00 | - | 5,100 |
| Dec 8, 2025 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 0.24% | 7,000 |
| Dec 5, 2025 | 411.00 | 411.00 | 409.00 | 410.00 | 410.00 | -0.24% | 4,400 |
| Dec 4, 2025 | 408.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.24% | 7,900 |
| Dec 3, 2025 | 411.00 | 411.00 | 407.00 | 410.00 | 410.00 | -0.49% | 4,700 |
| Dec 2, 2025 | 411.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 3,800 |
| Dec 1, 2025 | 419.00 | 420.00 | 412.00 | 412.00 | 412.00 | -0.48% | 16,800 |
| Nov 28, 2025 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | -0.24% | 21,700 |
| Nov 27, 2025 | 415.00 | 419.00 | 414.00 | 415.00 | 415.00 | -0.24% | 3,800 |
| Nov 26, 2025 | 417.00 | 419.00 | 416.00 | 416.00 | 416.00 | -0.24% | 2,600 |
| Nov 25, 2025 | 419.00 | 420.00 | 416.00 | 417.00 | 417.00 | 0.24% | 4,800 |
| Nov 21, 2025 | 415.00 | 417.00 | 415.00 | 416.00 | 416.00 | 0.24% | 1,000 |
| Nov 20, 2025 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.24% | 3,100 |
| Nov 19, 2025 | 411.00 | 416.00 | 410.00 | 416.00 | 416.00 | 0.97% | 3,000 |
| Nov 18, 2025 | 416.00 | 416.00 | 411.00 | 412.00 | 412.00 | -0.24% | 7,100 |
| Nov 17, 2025 | 417.00 | 417.00 | 410.00 | 413.00 | 413.00 | -0.96% | 15,100 |
| Nov 14, 2025 | 411.00 | 421.00 | 409.00 | 417.00 | 417.00 | 1.46% | 17,500 |
| Nov 13, 2025 | 413.00 | 413.00 | 409.00 | 411.00 | 411.00 | - | 2,400 |
| Nov 12, 2025 | 408.00 | 414.00 | 408.00 | 411.00 | 411.00 | 0.74% | 7,600 |
| Nov 11, 2025 | 407.00 | 411.00 | 407.00 | 408.00 | 408.00 | -0.73% | 23,100 |
| Nov 10, 2025 | 411.00 | 413.00 | 411.00 | 411.00 | 411.00 | 0.24% | 2,200 |
| Nov 7, 2025 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.49% | 1,100 |
| Nov 6, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | - | 11,900 |
| Nov 5, 2025 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.24% | 4,400 |
| Nov 4, 2025 | 412.00 | 416.00 | 412.00 | 413.00 | 413.00 | 0.24% | 7,500 |
| Oct 31, 2025 | 413.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 8,800 |
| Oct 30, 2025 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 3,400 |
| Oct 29, 2025 | 415.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.96% | 8,100 |
| Oct 28, 2025 | 417.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.24% | 5,500 |
| Oct 27, 2025 | 418.00 | 419.00 | 416.00 | 417.00 | 417.00 | 0.24% | 4,400 |
| Oct 24, 2025 | 414.00 | 417.00 | 414.00 | 416.00 | 416.00 | - | 2,400 |
| Oct 23, 2025 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.73% | 900 |
| Oct 22, 2025 | 413.00 | 413.00 | 411.00 | 413.00 | 413.00 | - | 1,800 |
| Oct 21, 2025 | 409.00 | 413.00 | 409.00 | 413.00 | 413.00 | 1.47% | 12,000 |
| Oct 20, 2025 | 409.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.25% | 14,000 |
| Oct 17, 2025 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | - | 50,400 |
| Oct 16, 2025 | 401.00 | 406.00 | 401.00 | 406.00 | 406.00 | 1.00% | 6,900 |
| Oct 15, 2025 | 399.00 | 403.00 | 398.00 | 402.00 | 402.00 | 1.01% | 21,600 |
| Oct 14, 2025 | 405.00 | 405.00 | 398.00 | 398.00 | 398.00 | -2.21% | 38,800 |
| Oct 10, 2025 | 409.00 | 412.00 | 407.00 | 407.00 | 407.00 | - | 13,600 |
| Oct 9, 2025 | 416.00 | 416.00 | 407.00 | 407.00 | 407.00 | -2.16% | 24,200 |
| Oct 8, 2025 | 419.00 | 419.00 | 416.00 | 416.00 | 416.00 | -0.48% | 3,600 |