Skip to main content
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
3,016.00
+206.50 (7.35%)
Apr 28, 2026, 3:30 PM JST

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,840.503,016.002,823.003,016.003,016.007.35%534,400
Apr 27, 20262,761.502,823.002,728.002,809.502,809.500.54%275,600
Apr 24, 20262,847.502,847.502,758.502,794.502,794.50-1.41%336,100
Apr 23, 20262,808.502,842.002,792.002,834.502,834.50-0.33%372,200
Apr 22, 20262,914.502,919.502,829.502,844.002,844.00-1.83%428,600
Apr 21, 20262,957.002,968.002,885.502,897.002,897.00-2.26%372,200
Apr 20, 20263,037.003,038.002,956.502,964.002,964.00-1.50%278,200
Apr 17, 20263,025.003,047.002,983.003,009.003,009.00-0.69%421,100
Apr 16, 20263,088.003,090.003,030.003,030.003,030.00-0.56%226,800
Apr 15, 20263,091.003,112.003,042.003,047.003,047.00-0.23%236,600
Apr 14, 20263,096.003,097.003,044.003,054.003,054.00-0.62%255,600
Apr 13, 20263,075.003,101.003,037.003,073.003,073.00-0.42%239,000
Apr 10, 20263,098.003,146.003,081.003,086.003,086.000.62%264,400
Apr 9, 20263,104.003,126.003,058.003,067.003,067.00-1.10%315,600
Apr 8, 20263,141.003,156.003,073.003,101.003,101.003.13%426,500
Apr 7, 20263,001.003,053.002,996.003,007.003,007.000.20%327,800
Apr 6, 20263,004.003,033.002,984.003,001.003,001.000.55%187,400
Apr 3, 20263,042.003,045.002,967.502,984.502,984.50-0.95%387,200
Apr 2, 20263,141.003,158.003,008.003,013.003,013.00-1.92%475,200
Apr 1, 20262,936.003,095.002,926.503,072.003,072.0010.98%1,138,600
Mar 31, 20262,749.002,827.002,709.002,768.002,768.00-0.74%438,900
Mar 30, 20262,729.502,801.502,726.002,788.502,788.50-4.55%391,600
Mar 27, 20262,874.002,947.002,872.002,921.502,879.501.00%599,800
Mar 26, 20262,924.502,939.002,840.502,892.502,850.92-1.09%290,200
Mar 25, 20262,928.502,946.502,908.502,924.502,882.463.12%434,500
Mar 24, 20262,834.502,857.502,798.002,836.002,795.233.71%320,300
Mar 23, 20262,717.502,758.002,681.002,734.502,695.19-3.32%484,700
Mar 19, 20262,842.002,883.002,818.002,828.502,787.84-2.92%377,400
Mar 18, 20262,845.002,924.502,840.502,913.502,871.623.65%355,300
Mar 17, 20262,830.002,865.002,794.502,811.002,770.590.68%303,200
Mar 16, 20262,804.502,830.002,775.502,792.002,751.86-1.45%373,000
Mar 13, 20262,756.002,842.002,752.002,833.002,792.271.12%569,600
Mar 12, 20262,877.002,880.502,773.002,801.502,761.23-4.71%631,400
Mar 11, 20262,975.503,014.002,939.002,940.002,897.73-0.36%293,800
Mar 10, 20262,875.002,969.002,869.002,950.502,908.084.96%442,500
Mar 9, 20262,728.002,837.002,728.002,811.002,770.59-4.89%567,800
Mar 6, 20262,887.002,967.502,867.502,955.502,913.010.02%452,700
Mar 5, 20262,930.003,011.002,912.502,955.002,912.525.78%619,600
Mar 4, 20262,940.002,949.502,733.502,793.502,753.34-7.19%808,400
Mar 3, 20263,030.003,105.003,008.003,010.002,966.73-1.86%549,200
Mar 2, 20263,054.003,092.003,010.003,067.003,022.91-4.51%625,000
Feb 27, 20263,174.003,219.003,138.003,212.003,165.821.58%646,700
Feb 26, 20263,168.003,193.003,125.003,162.003,116.541.74%449,800
Feb 25, 20263,216.003,230.003,104.003,108.003,063.32-3.30%589,200
Feb 24, 20263,338.003,338.003,191.003,214.003,167.79-4.00%558,200
Feb 20, 20263,370.003,383.003,341.003,348.003,299.87-1.90%308,000
Feb 19, 20263,330.003,413.003,323.003,413.003,363.933.14%372,800
Feb 18, 20263,311.003,339.003,285.003,309.003,261.431.60%279,300
Feb 17, 20263,330.003,374.003,253.003,257.003,210.18-2.19%486,400
Feb 16, 20263,420.003,425.003,302.003,330.003,282.13-2.86%618,600
Feb 13, 20263,450.003,485.003,380.003,428.003,378.72-0.78%518,400
Feb 12, 20263,382.003,481.003,350.003,455.003,405.331.92%521,000
Feb 10, 20263,329.003,407.003,320.003,390.003,341.262.29%478,700
Feb 9, 20263,322.003,329.003,277.003,314.003,266.363.14%526,600
Feb 6, 20263,047.003,215.003,031.003,213.003,166.814.12%756,400
Feb 5, 20263,050.003,107.003,032.003,086.003,041.641.85%484,600
Feb 4, 20262,900.003,071.002,896.503,030.002,986.444.81%700,200
Feb 3, 20262,810.502,895.002,778.002,891.002,849.445.96%412,900
Feb 2, 20262,825.002,827.502,728.502,728.502,689.27-2.15%319,900
Jan 30, 20262,798.502,808.502,758.002,788.502,748.410.90%439,600
Jan 29, 20262,709.502,774.002,700.502,763.502,723.771.84%283,700
Jan 28, 20262,708.002,730.002,693.002,713.502,674.49-0.07%314,900
Jan 27, 20262,678.002,723.502,665.002,715.502,676.460.15%334,900
Jan 26, 20262,704.502,742.502,690.002,711.502,672.52-3.32%376,700
Jan 23, 20262,755.002,808.002,752.002,804.502,764.181.98%299,600
Jan 22, 20262,725.502,765.002,717.002,750.002,710.472.06%263,200
Jan 21, 20262,665.002,705.002,636.002,694.502,655.76-1.19%301,600
Jan 20, 20262,733.502,745.002,711.002,727.002,687.80-0.85%256,600
Jan 19, 20262,754.002,762.502,719.002,750.502,710.96-0.49%306,900
Jan 16, 20262,725.002,777.502,719.002,764.002,724.261.32%252,500
Jan 15, 20262,656.002,729.002,655.002,728.002,688.782.81%301,600
Jan 14, 20262,660.002,665.502,624.002,653.502,615.35-0.34%520,600
Jan 13, 20262,700.002,703.502,652.502,662.502,624.221.60%307,700
Jan 9, 20262,607.502,627.002,580.002,620.502,582.831.93%270,600
Jan 8, 20262,599.002,611.002,570.002,571.002,534.04-1.40%237,600
Jan 7, 20262,553.002,614.502,546.502,607.502,570.012.25%513,700
Jan 6, 20262,548.002,572.502,545.502,550.002,513.341.11%315,300
Jan 5, 20262,485.502,548.002,479.502,522.002,485.742.08%483,900
Dec 30, 20252,456.502,504.002,447.502,470.502,434.980.53%310,200
Dec 29, 20252,450.002,462.002,437.002,457.502,422.170.41%242,400
Dec 26, 20252,477.002,485.502,430.002,447.502,412.31-0.02%270,600
Dec 25, 20252,485.002,485.002,439.502,448.002,412.810.20%249,500
Dec 24, 20252,476.002,488.502,428.002,443.002,407.88-1.19%254,200
Dec 23, 20252,477.002,510.502,456.002,472.502,436.95-0.38%384,700
Dec 22, 20252,495.002,516.002,482.002,482.002,446.320.79%469,300
Dec 19, 20252,433.502,479.502,433.502,462.502,427.101.48%494,800
Dec 18, 20252,430.002,454.502,380.502,426.502,391.623.50%589,000
Dec 17, 20252,349.502,368.002,320.002,344.502,310.80-0.21%254,300
Dec 16, 20252,400.502,415.002,345.002,349.502,315.72-2.99%296,500
Dec 15, 20252,373.002,427.502,365.502,422.002,387.182.43%338,500
Dec 12, 20252,338.002,383.002,325.502,364.502,330.512.80%369,800
Dec 11, 20252,362.002,371.002,300.002,300.002,266.93-1.77%252,700
Dec 10, 20252,331.002,354.002,318.002,341.502,307.840.54%299,000
Dec 9, 20252,328.502,341.002,321.002,329.002,295.520.63%218,900
Dec 8, 20252,314.002,320.002,292.002,314.502,281.230.37%185,400
Dec 5, 20252,315.502,328.002,295.002,306.002,272.85-1.01%252,700
Dec 4, 20252,258.002,337.502,251.502,329.502,296.013.19%468,700
Dec 3, 20252,310.002,315.002,249.002,257.502,225.05-2.53%377,000
Dec 2, 20252,355.502,375.002,304.502,316.002,282.70-1.15%477,200
Dec 1, 20252,361.502,391.002,341.502,343.002,309.320.43%266,000