Skip to main content
Chubu Steel Plate Co., Ltd. (TYO:5461)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+24.00 (1.08%)
Apr 28, 2026, 3:30 PM JST

Chubu Steel Plate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,226.002,250.002,213.002,250.002,250.001.08%87,300
Apr 27, 20262,231.002,241.002,197.002,226.002,226.00-0.71%97,700
Apr 24, 20262,258.002,258.002,208.002,242.002,242.00-0.04%56,900
Apr 23, 20262,238.002,250.002,217.002,243.002,243.000.99%62,800
Apr 22, 20262,280.002,280.002,197.002,221.002,221.00-2.93%97,000
Apr 21, 20262,352.002,374.002,287.002,288.002,288.00-2.68%72,300
Apr 20, 20262,380.002,380.002,348.002,351.002,351.00-0.47%35,500
Apr 17, 20262,373.002,373.002,343.002,362.002,362.000.81%56,500
Apr 16, 20262,352.002,376.002,330.002,343.002,343.00-0.30%93,300
Apr 15, 20262,412.002,432.002,340.002,350.002,350.00-2.00%66,800
Apr 14, 20262,398.002,413.002,357.002,398.002,398.000.21%68,600
Apr 13, 20262,499.002,504.002,391.002,393.002,393.00-3.97%94,100
Apr 10, 20262,488.002,513.002,467.002,492.002,492.001.38%111,900
Apr 9, 20262,511.002,540.002,458.002,458.002,458.00-0.12%120,200
Apr 8, 20262,516.002,525.002,451.002,461.002,461.00-1.60%81,500
Apr 7, 20262,500.002,532.002,472.002,501.002,501.00-0.20%88,900
Apr 6, 20262,543.002,543.002,484.002,506.002,506.00-1.69%89,300
Apr 3, 20262,560.002,575.002,535.002,549.002,549.001.11%109,800
Apr 2, 20262,529.002,556.002,440.002,521.002,521.00-0.36%165,000
Apr 1, 20262,469.002,530.002,385.002,530.002,530.004.24%154,200
Mar 31, 20262,530.002,530.002,422.002,427.002,427.00-4.82%169,700
Mar 30, 20262,440.002,550.002,434.002,550.002,550.00-1.20%166,700
Mar 27, 20262,536.002,590.002,533.002,581.002,527.001.98%163,300
Mar 26, 20262,525.002,547.002,507.002,531.002,478.050.44%120,400
Mar 25, 20262,502.002,543.002,494.002,520.002,467.283.49%167,900
Mar 24, 20262,386.002,443.002,362.002,435.002,384.053.09%187,600
Mar 23, 20262,284.002,375.002,280.002,362.002,312.581.20%190,200
Mar 19, 20262,320.002,365.002,296.002,334.002,285.170.09%261,100
Mar 18, 20262,253.002,335.002,251.002,332.002,283.215.00%249,600
Mar 17, 20262,186.002,244.002,186.002,221.002,174.531.69%199,300
Mar 16, 20262,180.002,239.002,165.002,184.002,138.311.11%314,100
Mar 13, 20262,128.002,171.002,100.002,160.002,114.81-0.05%274,000
Mar 12, 20262,135.002,180.002,115.002,161.002,115.793.55%1,706,200
Mar 11, 20262,059.002,138.002,050.002,087.002,043.342.45%595,500
Mar 10, 20262,028.002,057.002,013.002,037.001,994.381.80%279,200
Mar 9, 20261,926.002,013.001,912.002,001.001,959.13-3.15%557,300
Mar 6, 20262,075.002,088.002,062.002,066.002,022.77-3.64%768,200
Mar 5, 20262,244.002,285.002,137.002,144.002,099.14-2.28%604,700
Mar 4, 20262,285.002,285.002,163.002,194.002,148.10-5.43%266,400
Mar 3, 20262,375.002,389.002,320.002,320.002,271.46-1.15%122,300
Mar 2, 20262,357.002,357.002,314.002,347.002,297.90-1.63%122,700
Feb 27, 20262,380.002,399.002,341.002,386.002,336.080.04%210,600
Feb 26, 20262,465.002,478.002,350.002,385.002,335.10-5.17%337,300
Feb 25, 20262,537.002,537.002,493.002,515.002,462.38-1.06%51,400
Feb 24, 20262,570.002,570.002,522.002,542.002,488.82-1.24%53,800
Feb 20, 20262,586.002,594.002,542.002,574.002,520.15-0.92%99,400
Feb 19, 20262,568.002,605.002,551.002,598.002,543.642.32%67,300
Feb 18, 20262,550.002,558.002,512.002,539.002,485.880.40%79,600
Feb 17, 20262,500.002,548.002,469.002,529.002,476.092.55%84,800
Feb 16, 20262,403.002,515.002,400.002,466.002,414.414.58%94,300
Feb 13, 20262,510.002,536.002,358.002,358.002,308.67-7.89%101,200
Feb 12, 20262,474.002,584.002,460.002,560.002,506.442.98%122,100
Feb 10, 20262,385.002,498.002,385.002,486.002,433.995.56%97,400
Feb 9, 20262,380.002,387.002,343.002,355.002,305.730.81%65,000
Feb 6, 20262,330.002,357.002,315.002,336.002,287.13-1.18%50,800
Feb 5, 20262,332.002,371.002,326.002,364.002,314.543.41%93,800
Feb 4, 20262,285.002,302.002,236.002,286.002,238.171.15%113,100
Feb 3, 20262,163.002,285.002,163.002,260.002,212.724.53%101,200
Feb 2, 20262,210.002,231.002,162.002,162.002,116.77-2.04%60,600
Jan 30, 20262,228.002,228.002,198.002,207.002,160.82-0.54%35,800
Jan 29, 20262,195.002,236.002,182.002,219.002,172.571.09%48,400
Jan 28, 20262,225.002,227.002,195.002,195.002,149.08-1.08%51,900
Jan 27, 20262,240.002,240.002,203.002,219.002,172.57-1.99%112,700
Jan 26, 20262,272.002,294.002,256.002,264.002,216.63-1.31%68,800
Jan 23, 20262,319.002,320.002,282.002,294.002,246.00-1.08%45,000
Jan 22, 20262,326.002,343.002,314.002,319.002,270.480.78%34,900
Jan 21, 20262,302.002,322.002,286.002,301.002,252.86-0.04%48,000
Jan 20, 20262,343.002,343.002,302.002,302.002,253.84-1.75%57,300
Jan 19, 20262,415.002,415.002,330.002,343.002,293.98-3.58%49,500
Jan 16, 20262,397.002,430.002,384.002,430.002,379.162.45%69,800
Jan 15, 20262,332.002,384.002,332.002,372.002,322.371.72%55,200
Jan 14, 20262,328.002,348.002,316.002,332.002,283.211.17%56,500
Jan 13, 20262,325.002,337.002,297.002,305.002,256.770.30%87,300
Jan 9, 20262,216.002,335.002,216.002,298.002,249.924.03%83,800
Jan 8, 20262,243.002,254.002,201.002,209.002,162.78-1.82%48,100
Jan 7, 20262,252.002,280.002,250.002,250.002,202.93-0.66%38,100
Jan 6, 20262,232.002,270.002,232.002,265.002,217.611.48%31,000
Jan 5, 20262,239.002,256.002,222.002,232.002,185.300.09%31,600
Dec 30, 20252,200.002,240.002,200.002,230.002,183.340.72%28,400
Dec 29, 20252,191.002,214.002,190.002,214.002,167.682.07%48,200
Dec 26, 20252,165.002,169.002,150.002,169.002,123.620.18%28,000
Dec 25, 20252,185.002,185.002,154.002,165.002,119.70-1.28%12,000
Dec 24, 20252,191.002,208.002,176.002,193.002,147.120.55%36,300
Dec 23, 20252,175.002,195.002,163.002,181.002,135.370.74%37,700
Dec 22, 20252,142.002,177.002,133.002,165.002,119.702.12%54,000
Dec 19, 20252,105.002,135.002,105.002,120.002,075.651.44%50,900
Dec 18, 20252,077.002,100.002,077.002,090.002,046.270.97%38,100
Dec 17, 20252,065.002,084.002,065.002,070.002,026.69-26,700
Dec 16, 20252,094.002,094.002,070.002,070.002,026.69-1.29%35,700
Dec 15, 20252,079.002,100.002,070.002,097.002,053.130.48%22,300
Dec 12, 20252,074.002,096.002,072.002,087.002,043.342.05%37,800
Dec 11, 20252,087.002,096.002,045.002,045.002,002.21-2.20%27,500
Dec 10, 20252,098.002,103.002,088.002,091.002,047.25-0.57%18,900
Dec 9, 20252,100.002,109.002,083.002,103.002,059.00-28,200
Dec 8, 20252,088.002,103.002,073.002,103.002,059.001.25%30,000
Dec 5, 20252,083.002,098.002,064.002,077.002,033.54-0.91%22,300
Dec 4, 20252,101.002,109.002,086.002,096.002,052.15-0.24%45,600
Dec 3, 20252,131.002,136.002,090.002,101.002,057.04-1.41%54,300
Dec 2, 20252,132.002,155.002,102.002,131.002,086.41-0.05%78,700
Dec 1, 20252,121.002,139.002,106.002,132.002,087.39-0.37%28,900