Skip to main content
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,042.00
+41.00 (2.05%)
Mar 10, 2026, 10:18 AM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,926.002,013.001,912.002,001.002,001.00-3.15%557,300
Mar 6, 20262,075.002,088.002,062.002,066.002,066.00-3.64%768,200
Mar 5, 20262,244.002,285.002,137.002,144.002,144.00-2.28%604,700
Mar 4, 20262,285.002,285.002,163.002,194.002,194.00-5.43%266,400
Mar 3, 20262,375.002,389.002,320.002,320.002,320.00-1.15%122,300
Mar 2, 20262,357.002,357.002,314.002,347.002,347.00-1.63%122,700
Feb 27, 20262,380.002,399.002,341.002,386.002,386.000.04%210,600
Feb 26, 20262,465.002,478.002,350.002,385.002,385.00-5.17%337,300
Feb 25, 20262,537.002,537.002,493.002,515.002,515.00-1.06%51,400
Feb 24, 20262,570.002,570.002,522.002,542.002,542.00-1.24%53,800
Feb 20, 20262,586.002,594.002,542.002,574.002,574.00-0.92%99,400
Feb 19, 20262,568.002,605.002,551.002,598.002,598.002.32%67,300
Feb 18, 20262,550.002,558.002,512.002,539.002,539.000.40%79,600
Feb 17, 20262,500.002,548.002,469.002,529.002,529.002.55%84,800
Feb 16, 20262,403.002,515.002,400.002,466.002,466.004.58%94,300
Feb 13, 20262,510.002,536.002,358.002,358.002,358.00-7.89%101,200
Feb 12, 20262,474.002,584.002,460.002,560.002,560.002.98%122,100
Feb 10, 20262,385.002,498.002,385.002,486.002,486.005.56%97,400
Feb 9, 20262,380.002,387.002,343.002,355.002,355.000.81%65,000
Feb 6, 20262,330.002,357.002,315.002,336.002,336.00-1.18%50,800
Feb 5, 20262,332.002,371.002,326.002,364.002,364.003.41%93,800
Feb 4, 20262,285.002,302.002,236.002,286.002,286.001.15%113,100
Feb 3, 20262,163.002,285.002,163.002,260.002,260.004.53%101,200
Feb 2, 20262,210.002,231.002,162.002,162.002,162.00-2.04%60,600
Jan 30, 20262,228.002,228.002,198.002,207.002,207.00-0.54%35,800
Jan 29, 20262,195.002,236.002,182.002,219.002,219.001.09%48,400
Jan 28, 20262,225.002,227.002,195.002,195.002,195.00-1.08%51,900
Jan 27, 20262,240.002,240.002,203.002,219.002,219.00-1.99%112,700
Jan 26, 20262,272.002,294.002,256.002,264.002,264.00-1.31%68,800
Jan 23, 20262,319.002,320.002,282.002,294.002,294.00-1.08%45,000
Jan 22, 20262,326.002,343.002,314.002,319.002,319.000.78%34,900
Jan 21, 20262,302.002,322.002,286.002,301.002,301.00-0.04%48,000
Jan 20, 20262,343.002,343.002,302.002,302.002,302.00-1.75%57,300
Jan 19, 20262,415.002,415.002,330.002,343.002,343.00-3.58%49,500
Jan 16, 20262,397.002,430.002,384.002,430.002,430.002.45%69,800
Jan 15, 20262,332.002,384.002,332.002,372.002,372.001.72%55,200
Jan 14, 20262,328.002,348.002,316.002,332.002,332.001.17%56,500
Jan 13, 20262,325.002,337.002,297.002,305.002,305.000.30%87,300
Jan 9, 20262,216.002,335.002,216.002,298.002,298.004.03%83,800
Jan 8, 20262,243.002,254.002,201.002,209.002,209.00-1.82%48,100
Jan 7, 20262,252.002,280.002,250.002,250.002,250.00-0.66%38,100
Jan 6, 20262,232.002,270.002,232.002,265.002,265.001.48%31,000
Jan 5, 20262,239.002,256.002,222.002,232.002,232.000.09%31,600
Dec 30, 20252,200.002,240.002,200.002,230.002,230.000.72%28,400
Dec 29, 20252,191.002,214.002,190.002,214.002,214.002.07%48,200
Dec 26, 20252,165.002,169.002,150.002,169.002,169.000.18%28,000
Dec 25, 20252,185.002,185.002,154.002,165.002,165.00-1.28%12,000
Dec 24, 20252,191.002,208.002,176.002,193.002,193.000.55%36,300
Dec 23, 20252,175.002,195.002,163.002,181.002,181.000.74%37,700
Dec 22, 20252,142.002,177.002,133.002,165.002,165.002.12%54,000
Dec 19, 20252,105.002,135.002,105.002,120.002,120.001.44%50,900
Dec 18, 20252,077.002,100.002,077.002,090.002,090.000.97%38,100
Dec 17, 20252,065.002,084.002,065.002,070.002,070.00-26,700
Dec 16, 20252,094.002,094.002,070.002,070.002,070.00-1.29%35,700
Dec 15, 20252,079.002,100.002,070.002,097.002,097.000.48%22,300
Dec 12, 20252,074.002,096.002,072.002,087.002,087.002.05%37,800
Dec 11, 20252,087.002,096.002,045.002,045.002,045.00-2.20%27,500
Dec 10, 20252,098.002,103.002,088.002,091.002,091.00-0.57%18,900
Dec 9, 20252,100.002,109.002,083.002,103.002,103.00-28,200
Dec 8, 20252,088.002,103.002,073.002,103.002,103.001.25%30,000
Dec 5, 20252,083.002,098.002,064.002,077.002,077.00-0.91%22,300
Dec 4, 20252,101.002,109.002,086.002,096.002,096.00-0.24%45,600
Dec 3, 20252,131.002,136.002,090.002,101.002,101.00-1.41%54,300
Dec 2, 20252,132.002,155.002,102.002,131.002,131.00-0.05%78,700
Dec 1, 20252,121.002,139.002,106.002,132.002,132.00-0.37%28,900
Nov 28, 20252,090.002,147.002,090.002,140.002,140.002.39%48,400
Nov 27, 20252,084.002,093.002,080.002,090.002,090.000.29%20,400
Nov 26, 20252,072.002,094.002,072.002,084.002,084.000.63%27,400
Nov 25, 20252,087.002,090.002,066.002,071.002,071.00-1.15%17,000
Nov 21, 20252,061.002,095.002,061.002,095.002,095.001.45%24,500
Nov 20, 20252,056.002,080.002,043.002,065.002,065.001.52%27,600
Nov 19, 20252,035.002,049.002,018.002,034.002,034.000.94%18,900
Nov 18, 20252,065.002,065.002,001.002,015.002,015.00-2.84%42,000
Nov 17, 20252,066.002,086.002,057.002,074.002,074.000.53%21,500
Nov 14, 20252,045.002,074.002,041.002,063.002,063.000.39%22,200
Nov 13, 20252,058.002,058.002,042.002,055.002,055.000.49%16,200
Nov 12, 20252,036.002,068.002,028.002,045.002,045.001.14%29,000
Nov 11, 20252,035.002,035.002,002.002,022.002,022.00-0.10%22,700
Nov 10, 20252,025.002,030.002,006.002,024.002,024.000.65%20,900
Nov 7, 20251,986.002,011.001,983.002,011.002,011.000.90%27,500
Nov 6, 20251,996.002,005.001,986.001,993.001,993.000.35%21,400
Nov 5, 20252,001.002,016.001,965.001,986.001,986.00-1.29%56,000
Nov 4, 20251,986.002,012.001,976.002,012.002,012.001.56%62,300
Oct 31, 20251,990.002,003.001,965.001,981.001,981.00-2.03%106,000
Oct 30, 20252,098.002,105.001,945.002,022.002,022.00-3.07%213,200
Oct 29, 20252,100.002,123.002,080.002,086.002,086.00-0.81%36,800
Oct 28, 20252,144.002,146.002,098.002,103.002,103.00-1.87%39,800
Oct 27, 20252,125.002,143.002,113.002,143.002,143.001.95%28,900
Oct 24, 20252,134.002,141.002,102.002,102.002,102.00-0.43%20,800
Oct 23, 20252,115.002,135.002,109.002,111.002,111.000.09%36,600
Oct 22, 20252,078.002,109.002,078.002,109.002,109.001.64%37,100
Oct 21, 20252,113.002,119.002,075.002,075.002,075.00-1.00%25,900
Oct 20, 20252,081.002,106.002,081.002,096.002,096.001.50%28,400
Oct 17, 20252,084.002,109.002,064.002,065.002,065.00-1.67%26,900
Oct 16, 20252,127.002,130.002,086.002,100.002,100.00-0.76%33,900
Oct 15, 20252,101.002,126.002,097.002,116.002,116.002.12%28,900
Oct 14, 20252,080.002,099.002,069.002,072.002,072.00-0.77%43,600
Oct 10, 20252,113.002,116.002,085.002,088.002,088.00-2.79%44,500
Oct 9, 20252,105.002,148.002,105.002,148.002,148.001.95%34,200
Oct 8, 20252,135.002,155.002,106.002,107.002,107.00-2.09%34,300