Skip to main content
Chofu Seisakusho Co., Ltd. (TYO:5946)
Japan flag Japan · Delayed Price · Currency is JPY
2,005.00
-63.00 (-3.05%)
At close: Mar 9, 2026

Chofu Seisakusho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,000.002,021.001,989.002,005.002,005.00-3.05%85,100
Mar 6, 20262,101.002,101.002,055.002,068.002,068.00-2.31%71,200
Mar 5, 20262,152.002,175.002,100.002,117.002,117.00-0.42%94,800
Mar 4, 20262,141.002,168.002,105.002,126.002,126.00-2.97%101,700
Mar 3, 20262,190.002,222.002,169.002,191.002,191.000.09%172,400
Mar 2, 20262,140.002,203.002,138.002,189.002,189.001.58%99,300
Feb 27, 20262,122.002,166.002,122.002,155.002,155.001.56%54,000
Feb 26, 20262,132.002,142.002,115.002,122.002,122.00-0.47%60,000
Feb 25, 20262,120.002,150.002,111.002,132.002,132.001.23%103,500
Feb 24, 20262,069.002,118.002,069.002,106.002,106.001.79%69,700
Feb 20, 20262,065.002,077.002,052.002,069.002,069.00-0.53%71,800
Feb 19, 20262,072.002,088.002,058.002,080.002,080.001.22%125,200
Feb 18, 20262,087.002,090.002,039.002,055.002,055.00-1.49%81,300
Feb 17, 20262,124.002,124.002,086.002,086.002,086.00-2.25%117,900
Feb 16, 20262,036.002,137.002,021.002,134.002,134.005.70%135,000
Feb 13, 20262,075.002,075.002,000.002,019.002,019.00-2.51%61,100
Feb 12, 20262,099.002,100.002,063.002,071.002,071.00-0.38%97,100
Feb 10, 20262,050.002,079.002,040.002,079.002,079.002.16%59,900
Feb 9, 20262,055.002,057.002,025.002,035.002,035.00-0.49%39,100
Feb 6, 20262,023.002,045.002,010.002,045.002,045.001.09%65,700
Feb 5, 20262,030.002,035.002,019.002,023.002,023.000.30%55,100
Feb 4, 20262,008.002,019.002,002.002,017.002,017.000.55%48,000
Feb 3, 20262,004.002,010.001,987.002,006.002,006.000.10%42,800
Feb 2, 20262,000.002,009.001,992.002,004.002,004.000.30%42,800
Jan 30, 20261,975.002,000.001,968.001,998.001,998.001.52%65,000
Jan 29, 20261,977.001,999.001,968.001,968.001,968.00-1.45%97,000
Jan 28, 20261,986.002,000.001,974.001,997.001,997.00-0.05%109,900
Jan 27, 20261,990.002,002.001,990.001,998.001,998.00-0.10%54,900
Jan 26, 20261,995.002,002.001,983.002,000.002,000.00-0.45%149,600
Jan 23, 20262,025.002,025.002,000.002,009.002,009.000.30%29,200
Jan 22, 20261,999.002,023.001,999.002,003.002,003.00-66,900
Jan 21, 20261,995.002,010.001,993.002,003.002,003.00-57,100
Jan 20, 20262,030.002,030.001,998.002,003.002,003.00-1.67%65,100
Jan 19, 20262,044.002,048.002,031.002,037.002,037.000.15%52,000
Jan 16, 20262,034.002,045.002,025.002,034.002,034.000.20%35,600
Jan 15, 20262,008.002,038.002,008.002,030.002,030.001.25%75,600
Jan 14, 20262,034.002,044.001,997.002,005.002,005.00-1.96%56,900
Jan 13, 20262,055.002,064.002,042.002,045.002,045.00-0.10%44,600
Jan 9, 20262,050.002,060.002,043.002,047.002,047.000.54%48,300
Jan 8, 20262,027.002,045.002,019.002,036.002,036.000.39%54,500
Jan 7, 20262,053.002,064.002,025.002,028.002,028.00-1.36%54,400
Jan 6, 20262,017.002,056.002,014.002,056.002,056.002.29%47,500
Jan 5, 20262,020.002,024.002,000.002,010.002,010.00-0.35%62,300
Dec 30, 20252,026.002,028.002,002.002,017.002,017.00-0.25%85,300
Dec 29, 20252,022.002,028.002,010.002,022.002,022.00-1.12%233,500
Dec 26, 20252,052.002,070.002,038.002,045.002,022.00-0.29%277,500
Dec 25, 20252,033.002,060.002,028.002,051.002,027.931.38%131,800
Dec 24, 20252,020.002,039.002,020.002,023.002,000.25-0.34%84,400
Dec 23, 20252,015.002,030.002,015.002,030.002,007.170.74%45,900
Dec 22, 20252,032.002,032.002,011.002,015.001,992.340.35%79,500
Dec 19, 20252,000.002,018.002,000.002,008.001,985.420.15%63,700
Dec 18, 20252,006.002,017.002,005.002,005.001,982.45-0.10%71,400
Dec 17, 20252,000.002,014.002,000.002,007.001,984.430.15%50,800
Dec 16, 20252,010.002,016.002,001.002,004.001,981.46-0.40%99,600
Dec 15, 20252,003.002,020.002,000.002,012.001,989.370.15%84,400
Dec 12, 20252,010.002,026.002,008.002,009.001,986.400.70%64,700
Dec 11, 20252,016.002,020.001,995.001,995.001,972.56-1.04%78,000
Dec 10, 20252,018.002,036.002,016.002,016.001,993.330.10%37,100
Dec 9, 20252,025.002,030.002,010.002,014.001,991.35-0.54%47,000
Dec 8, 20252,004.002,034.002,004.002,025.002,002.221.40%44,500
Dec 5, 20252,000.002,006.001,992.001,997.001,974.54-0.40%32,200
Dec 4, 20251,993.002,014.001,992.002,005.001,982.450.60%69,900
Dec 3, 20252,001.002,015.001,987.001,993.001,970.58-0.75%92,200
Dec 2, 20252,000.002,017.002,000.002,008.001,985.420.45%46,800
Dec 1, 20252,009.002,014.001,999.001,999.001,976.52-0.74%84,000
Nov 28, 20252,020.002,020.002,009.002,014.001,991.35-0.05%24,800
Nov 27, 20252,000.002,020.002,000.002,015.001,992.340.75%34,900
Nov 26, 20251,995.002,010.001,995.002,000.001,977.510.35%64,200
Nov 25, 20252,000.002,010.001,993.001,993.001,970.58-0.50%40,100
Nov 21, 20251,965.002,010.001,965.002,003.001,980.471.68%41,600
Nov 20, 20251,952.001,981.001,951.001,970.001,947.841.03%57,200
Nov 19, 20251,950.001,966.001,938.001,950.001,928.07-58,800
Nov 18, 20251,950.001,967.001,938.001,950.001,928.07-0.15%65,800
Nov 17, 20251,980.001,993.001,947.001,953.001,931.03-1.86%63,400
Nov 14, 20251,988.001,995.001,977.001,990.001,967.62-78,100
Nov 13, 20251,985.002,005.001,982.001,990.001,967.620.35%49,600
Nov 12, 20251,954.002,003.001,954.001,983.001,960.701.17%57,300
Nov 11, 20251,945.001,966.001,943.001,960.001,937.960.20%58,500
Nov 10, 20251,998.001,998.001,941.001,956.001,934.00-1.01%48,500
Nov 7, 20251,991.001,995.001,976.001,976.001,953.78-0.55%64,800
Nov 6, 20251,961.002,007.001,961.001,987.001,964.651.48%66,300
Nov 5, 20251,973.001,981.001,953.001,958.001,935.98-0.36%87,500
Nov 4, 20251,937.001,991.001,937.001,965.001,942.900.51%72,900
Oct 31, 20251,964.001,972.001,940.001,955.001,933.010.51%76,800
Oct 30, 20251,942.001,968.001,942.001,945.001,923.120.15%56,800
Oct 29, 20251,943.001,958.001,937.001,942.001,920.16-41,200
Oct 28, 20251,965.001,977.001,942.001,942.001,920.16-1.17%80,400
Oct 27, 20251,943.001,975.001,941.001,965.001,942.901.24%56,400
Oct 24, 20251,965.001,965.001,938.001,941.001,919.17-0.87%30,900
Oct 23, 20251,960.001,973.001,948.001,958.001,935.98-33,200
Oct 22, 20251,941.001,958.001,932.001,958.001,935.981.45%22,700
Oct 21, 20251,925.001,939.001,925.001,930.001,908.290.10%36,500
Oct 20, 20251,932.001,933.001,917.001,928.001,906.320.47%20,300
Oct 17, 20251,910.001,928.001,908.001,919.001,897.42-0.05%53,800
Oct 16, 20251,933.001,942.001,914.001,920.001,898.41-0.16%65,400
Oct 15, 20251,920.001,923.001,910.001,923.001,901.371.32%78,500
Oct 14, 20251,888.001,912.001,881.001,898.001,876.65-75,200
Oct 10, 20251,897.001,909.001,895.001,898.001,876.65-0.99%61,000
Oct 9, 20251,900.001,918.001,900.001,917.001,895.440.74%62,500
Oct 8, 20251,898.001,929.001,895.001,903.001,881.60-0.47%66,100