Chugokukogyo Co.,Ltd. (TYO:5974)
Japan
· Delayed Price · Currency is JPY 841.00
+4.00 (0.48%)
Mar 10, 2026, 1:38 PM JST
Chugokukogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 831.00 | 844.00 | 831.00 | 837.00 | 837.00 | -2.22% | 2,700 |
| Mar 6, 2026 | 835.00 | 856.00 | 835.00 | 856.00 | 856.00 | 2.51% | 4,900 |
| Mar 5, 2026 | 807.00 | 836.00 | 807.00 | 835.00 | 835.00 | 4.11% | 5,100 |
| Mar 4, 2026 | 817.00 | 819.00 | 798.00 | 802.00 | 802.00 | -3.61% | 4,200 |
| Mar 3, 2026 | 831.00 | 833.00 | 825.00 | 832.00 | 832.00 | -0.12% | 1,000 |
| Mar 2, 2026 | 847.00 | 847.00 | 815.00 | 833.00 | 833.00 | -3.36% | 6,900 |
| Feb 27, 2026 | 870.00 | 872.00 | 855.00 | 862.00 | 862.00 | -0.92% | 2,900 |
| Feb 26, 2026 | 861.00 | 870.00 | 842.00 | 870.00 | 870.00 | 1.16% | 8,800 |
| Feb 25, 2026 | 852.00 | 867.00 | 850.00 | 860.00 | 860.00 | 1.18% | 9,600 |
| Feb 24, 2026 | 818.00 | 850.00 | 816.00 | 850.00 | 850.00 | 3.91% | 11,800 |
| Feb 20, 2026 | 831.00 | 831.00 | 816.00 | 818.00 | 818.00 | 0.25% | 3,600 |
| Feb 19, 2026 | 824.00 | 825.00 | 807.00 | 816.00 | 816.00 | -0.97% | 5,700 |
| Feb 18, 2026 | 821.00 | 831.00 | 821.00 | 824.00 | 824.00 | 0.37% | 3,400 |
| Feb 17, 2026 | 804.00 | 840.00 | 804.00 | 821.00 | 821.00 | 2.50% | 7,000 |
| Feb 16, 2026 | 797.00 | 811.00 | 796.00 | 801.00 | 801.00 | 0.50% | 5,000 |
| Feb 13, 2026 | 790.00 | 805.00 | 790.00 | 797.00 | 797.00 | -2.80% | 7,700 |
| Feb 12, 2026 | 808.00 | 837.00 | 793.00 | 820.00 | 820.00 | -0.61% | 20,300 |
| Feb 10, 2026 | 831.00 | 850.00 | 825.00 | 825.00 | 825.00 | 0.36% | 12,200 |
| Feb 9, 2026 | 810.00 | 822.00 | 809.00 | 822.00 | 822.00 | 1.48% | 7,800 |
| Feb 6, 2026 | 799.00 | 813.00 | 796.00 | 810.00 | 810.00 | -0.49% | 4,300 |
| Feb 5, 2026 | 807.00 | 814.00 | 807.00 | 814.00 | 814.00 | 0.62% | 1,700 |
| Feb 4, 2026 | 813.00 | 817.00 | 801.00 | 809.00 | 809.00 | -0.49% | 3,700 |
| Feb 3, 2026 | 797.00 | 820.00 | 795.00 | 813.00 | 813.00 | 0.74% | 15,800 |
| Feb 2, 2026 | 796.00 | 820.00 | 796.00 | 807.00 | 807.00 | 0.75% | 6,300 |
| Jan 30, 2026 | 807.00 | 814.00 | 792.00 | 801.00 | 801.00 | -4.30% | 14,100 |
| Jan 29, 2026 | 818.00 | 846.00 | 818.00 | 837.00 | 837.00 | -1.30% | 7,400 |
| Jan 28, 2026 | 842.00 | 851.00 | 833.00 | 848.00 | 848.00 | -1.05% | 8,200 |
| Jan 27, 2026 | 847.00 | 859.00 | 845.00 | 857.00 | 857.00 | - | 7,200 |
| Jan 26, 2026 | 858.00 | 868.00 | 850.00 | 857.00 | 857.00 | -1.83% | 9,000 |
| Jan 23, 2026 | 885.00 | 899.00 | 851.00 | 873.00 | 873.00 | -2.24% | 26,700 |
| Jan 22, 2026 | 917.00 | 917.00 | 885.00 | 893.00 | 893.00 | -2.62% | 11,400 |
| Jan 21, 2026 | 846.00 | 919.00 | 840.00 | 917.00 | 917.00 | 7.88% | 32,500 |
| Jan 20, 2026 | 865.00 | 865.00 | 843.00 | 850.00 | 850.00 | -1.85% | 6,300 |
| Jan 19, 2026 | 855.00 | 876.00 | 849.00 | 866.00 | 866.00 | 1.05% | 14,500 |
| Jan 16, 2026 | 865.00 | 865.00 | 814.00 | 857.00 | 857.00 | 0.82% | 26,800 |
| Jan 15, 2026 | 866.00 | 869.00 | 842.00 | 850.00 | 850.00 | 0.12% | 13,900 |
| Jan 14, 2026 | 904.00 | 904.00 | 848.00 | 849.00 | 849.00 | -2.86% | 23,300 |
| Jan 13, 2026 | 895.00 | 895.00 | 840.00 | 874.00 | 874.00 | -0.23% | 43,600 |
| Jan 9, 2026 | 967.00 | 967.00 | 866.00 | 876.00 | 876.00 | -9.50% | 121,200 |
| Jan 8, 2026 | 833.00 | 968.00 | 823.00 | 968.00 | 968.00 | 18.34% | 215,900 |
| Jan 7, 2026 | 787.00 | 898.00 | 775.00 | 818.00 | 818.00 | 5.68% | 136,200 |
| Jan 6, 2026 | 780.00 | 782.00 | 773.00 | 774.00 | 774.00 | 0.13% | 13,900 |
| Jan 5, 2026 | 760.00 | 777.00 | 760.00 | 773.00 | 773.00 | 2.38% | 13,600 |
| Dec 30, 2025 | 749.00 | 755.00 | 746.00 | 755.00 | 755.00 | 2.30% | 19,100 |
| Dec 29, 2025 | 739.00 | 740.00 | 724.00 | 738.00 | 738.00 | 3.22% | 10,100 |
| Dec 26, 2025 | 719.00 | 719.00 | 702.00 | 715.00 | 715.00 | 0.70% | 13,700 |
| Dec 25, 2025 | 724.00 | 733.00 | 702.00 | 710.00 | 710.00 | -3.92% | 17,100 |
| Dec 24, 2025 | 750.00 | 750.00 | 739.00 | 739.00 | 739.00 | 0.14% | 20,700 |
| Dec 23, 2025 | 728.00 | 739.00 | 721.00 | 738.00 | 738.00 | 3.51% | 20,900 |
| Dec 22, 2025 | 709.00 | 716.00 | 706.00 | 713.00 | 713.00 | 2.59% | 32,400 |
| Dec 19, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | - | 10,500 |
| Dec 18, 2025 | 703.00 | 703.00 | 692.00 | 695.00 | 695.00 | 0.29% | 11,000 |
| Dec 17, 2025 | 700.00 | 700.00 | 689.00 | 693.00 | 693.00 | 0.43% | 7,700 |
| Dec 16, 2025 | 698.00 | 700.00 | 677.00 | 690.00 | 690.00 | 0.15% | 12,700 |
| Dec 15, 2025 | 690.00 | 696.00 | 682.00 | 689.00 | 689.00 | 1.32% | 10,400 |
| Dec 12, 2025 | 683.00 | 683.00 | 675.00 | 680.00 | 680.00 | 0.15% | 13,700 |
| Dec 11, 2025 | 685.00 | 685.00 | 676.00 | 679.00 | 679.00 | 0.59% | 13,800 |
| Dec 10, 2025 | 679.00 | 679.00 | 669.00 | 675.00 | 675.00 | 0.90% | 8,000 |
| Dec 9, 2025 | 679.00 | 679.00 | 661.00 | 669.00 | 669.00 | -1.62% | 18,100 |
| Dec 8, 2025 | 660.00 | 682.00 | 655.00 | 680.00 | 680.00 | 4.13% | 32,000 |
| Dec 5, 2025 | 643.00 | 653.00 | 639.00 | 653.00 | 653.00 | 1.56% | 49,300 |
| Dec 4, 2025 | 641.00 | 645.00 | 641.00 | 643.00 | 643.00 | 0.31% | 6,000 |
| Dec 3, 2025 | 636.00 | 642.00 | 636.00 | 641.00 | 641.00 | 0.94% | 7,900 |
| Dec 2, 2025 | 637.00 | 638.00 | 634.00 | 635.00 | 635.00 | -0.31% | 1,300 |
| Dec 1, 2025 | 641.00 | 641.00 | 629.00 | 637.00 | 637.00 | -0.62% | 9,500 |
| Nov 28, 2025 | 635.00 | 642.00 | 632.00 | 641.00 | 641.00 | 0.94% | 11,400 |
| Nov 27, 2025 | 634.00 | 637.00 | 629.00 | 635.00 | 635.00 | 0.47% | 10,100 |
| Nov 26, 2025 | 625.00 | 632.00 | 620.00 | 632.00 | 632.00 | 1.44% | 8,600 |
| Nov 25, 2025 | 621.00 | 625.00 | 621.00 | 623.00 | 623.00 | -0.32% | 5,300 |
| Nov 21, 2025 | 609.00 | 625.00 | 609.00 | 625.00 | 625.00 | 1.46% | 4,900 |
| Nov 20, 2025 | 608.00 | 616.00 | 607.00 | 616.00 | 616.00 | 1.65% | 2,100 |
| Nov 19, 2025 | 611.00 | 611.00 | 600.00 | 606.00 | 606.00 | -1.14% | 11,300 |
| Nov 18, 2025 | 620.00 | 620.00 | 613.00 | 613.00 | 613.00 | -1.92% | 9,900 |
| Nov 17, 2025 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 0.97% | 10,100 |
| Nov 14, 2025 | 613.00 | 619.00 | 609.00 | 619.00 | 619.00 | 0.49% | 16,800 |
| Nov 13, 2025 | 612.00 | 617.00 | 612.00 | 616.00 | 616.00 | 0.49% | 10,100 |
| Nov 12, 2025 | 612.00 | 616.00 | 612.00 | 613.00 | 613.00 | 0.33% | 7,600 |
| Nov 11, 2025 | 605.00 | 611.00 | 603.00 | 611.00 | 611.00 | 0.16% | 14,300 |
| Nov 10, 2025 | 605.00 | 611.00 | 604.00 | 610.00 | 610.00 | 0.16% | 13,800 |
| Nov 7, 2025 | 607.00 | 609.00 | 607.00 | 609.00 | 609.00 | - | 8,400 |
| Nov 6, 2025 | 604.00 | 609.00 | 604.00 | 609.00 | 609.00 | 1.00% | 6,100 |
| Nov 5, 2025 | 603.00 | 607.00 | 602.00 | 603.00 | 603.00 | -0.17% | 3,800 |
| Nov 4, 2025 | 605.00 | 608.00 | 603.00 | 604.00 | 604.00 | 0.17% | 4,000 |
| Oct 31, 2025 | 605.00 | 605.00 | 603.00 | 603.00 | 603.00 | 0.17% | 9,900 |
| Oct 30, 2025 | 604.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.17% | 8,300 |
| Oct 29, 2025 | 604.00 | 612.00 | 603.00 | 603.00 | 603.00 | -0.17% | 14,700 |
| Oct 28, 2025 | 603.00 | 610.00 | 602.00 | 604.00 | 604.00 | 0.17% | 19,100 |
| Oct 27, 2025 | 597.00 | 603.00 | 597.00 | 603.00 | 603.00 | 0.84% | 10,900 |
| Oct 24, 2025 | 587.00 | 604.00 | 587.00 | 598.00 | 598.00 | 1.87% | 21,000 |
| Oct 23, 2025 | 584.00 | 587.00 | 582.00 | 587.00 | 587.00 | 0.51% | 3,800 |
| Oct 22, 2025 | 573.00 | 591.00 | 573.00 | 584.00 | 584.00 | 1.92% | 25,700 |
| Oct 21, 2025 | 575.00 | 575.00 | 573.00 | 573.00 | 573.00 | -0.35% | 2,500 |
| Oct 20, 2025 | 568.00 | 575.00 | 567.00 | 575.00 | 575.00 | 1.05% | 6,800 |
| Oct 17, 2025 | 565.00 | 570.00 | 561.00 | 569.00 | 569.00 | 0.71% | 4,300 |
| Oct 16, 2025 | 566.00 | 569.00 | 562.00 | 565.00 | 565.00 | -0.18% | 7,400 |
| Oct 15, 2025 | 560.00 | 566.00 | 560.00 | 566.00 | 566.00 | 1.43% | 4,300 |
| Oct 14, 2025 | 560.00 | 561.00 | 557.00 | 558.00 | 558.00 | - | 31,500 |
| Oct 10, 2025 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | 0.36% | 7,100 |
| Oct 9, 2025 | 560.00 | 565.00 | 556.00 | 556.00 | 556.00 | 0.18% | 11,700 |
| Oct 8, 2025 | 554.00 | 559.00 | 554.00 | 555.00 | 555.00 | 0.18% | 3,700 |