Chugokukogyo Co.,Ltd. (TYO:5974)
Japan
· Delayed Price · Currency is JPY 848.00
+3.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
Chugokukogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.00 | 849.00 | 841.00 | 848.00 | 848.00 | 0.36% | 4,500 |
| Apr 27, 2026 | 845.00 | 849.00 | 842.00 | 845.00 | 845.00 | -0.59% | 2,300 |
| Apr 24, 2026 | 867.00 | 867.00 | 844.00 | 850.00 | 850.00 | -1.28% | 1,700 |
| Apr 23, 2026 | 865.00 | 870.00 | 843.00 | 861.00 | 861.00 | -0.58% | 3,400 |
| Apr 22, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - | 100 |
| Apr 21, 2026 | 878.00 | 878.00 | 855.00 | 866.00 | 866.00 | -0.92% | 1,700 |
| Apr 20, 2026 | 868.00 | 874.00 | 859.00 | 874.00 | 874.00 | 2.46% | 3,300 |
| Apr 17, 2026 | 858.00 | 858.00 | 844.00 | 853.00 | 853.00 | -0.58% | 2,600 |
| Apr 16, 2026 | 853.00 | 859.00 | 853.00 | 858.00 | 858.00 | -0.12% | 700 |
| Apr 15, 2026 | 855.00 | 859.00 | 853.00 | 859.00 | 859.00 | - | 1,200 |
| Apr 14, 2026 | 858.00 | 859.00 | 852.00 | 859.00 | 859.00 | 0.12% | 1,300 |
| Apr 13, 2026 | 853.00 | 865.00 | 849.00 | 858.00 | 858.00 | 0.47% | 1,000 |
| Apr 10, 2026 | 852.00 | 868.00 | 852.00 | 854.00 | 854.00 | 0.59% | 900 |
| Apr 9, 2026 | 853.00 | 853.00 | 849.00 | 849.00 | 849.00 | -1.85% | 500 |
| Apr 8, 2026 | 869.00 | 869.00 | 851.00 | 865.00 | 865.00 | 2.25% | 3,300 |
| Apr 7, 2026 | 850.00 | 854.00 | 841.00 | 846.00 | 846.00 | -1.86% | 1,400 |
| Apr 6, 2026 | 850.00 | 870.00 | 850.00 | 862.00 | 862.00 | 0.23% | 3,100 |
| Apr 3, 2026 | 843.00 | 860.00 | 843.00 | 860.00 | 860.00 | 2.26% | 1,700 |
| Apr 2, 2026 | 853.00 | 853.00 | 841.00 | 841.00 | 841.00 | -1.41% | 400 |
| Apr 1, 2026 | 848.00 | 877.00 | 836.00 | 853.00 | 853.00 | 0.35% | 4,000 |
| Mar 31, 2026 | 848.00 | 850.00 | 848.00 | 850.00 | 850.00 | 1.67% | 800 |
| Mar 30, 2026 | 834.00 | 844.00 | 821.00 | 836.00 | 836.00 | -2.34% | 4,200 |
| Mar 27, 2026 | 850.00 | 868.00 | 850.00 | 856.00 | 836.00 | -1.04% | 2,400 |
| Mar 26, 2026 | 867.00 | 867.00 | 846.00 | 865.00 | 844.79 | -0.57% | 800 |
| Mar 25, 2026 | 867.00 | 878.00 | 866.00 | 870.00 | 849.67 | 1.99% | 3,800 |
| Mar 24, 2026 | 860.00 | 870.00 | 848.00 | 853.00 | 833.07 | 0.24% | 2,300 |
| Mar 23, 2026 | 877.00 | 877.00 | 842.00 | 851.00 | 831.12 | 0.47% | 5,300 |
| Mar 19, 2026 | 842.00 | 930.00 | 840.00 | 847.00 | 827.21 | 0.59% | 25,600 |
| Mar 18, 2026 | 850.00 | 855.00 | 842.00 | 842.00 | 822.33 | -0.71% | 2,500 |
| Mar 17, 2026 | 848.00 | 871.00 | 840.00 | 848.00 | 828.19 | 0.83% | 5,400 |
| Mar 16, 2026 | 858.00 | 871.00 | 841.00 | 841.00 | 821.35 | -3.00% | 4,800 |
| Mar 13, 2026 | 892.00 | 894.00 | 867.00 | 867.00 | 846.74 | -3.67% | 7,900 |
| Mar 12, 2026 | 920.00 | 944.00 | 889.00 | 900.00 | 878.97 | 0.67% | 20,700 |
| Mar 11, 2026 | 857.00 | 895.00 | 855.00 | 894.00 | 873.11 | 4.44% | 8,400 |
| Mar 10, 2026 | 841.00 | 856.00 | 841.00 | 856.00 | 836.00 | 2.27% | 2,900 |
| Mar 9, 2026 | 831.00 | 844.00 | 831.00 | 837.00 | 817.44 | -2.22% | 2,700 |
| Mar 6, 2026 | 835.00 | 856.00 | 835.00 | 856.00 | 836.00 | 2.51% | 4,900 |
| Mar 5, 2026 | 807.00 | 836.00 | 807.00 | 835.00 | 815.49 | 4.11% | 5,100 |
| Mar 4, 2026 | 817.00 | 819.00 | 798.00 | 802.00 | 783.26 | -3.61% | 4,200 |
| Mar 3, 2026 | 831.00 | 833.00 | 825.00 | 832.00 | 812.56 | -0.12% | 1,000 |
| Mar 2, 2026 | 847.00 | 847.00 | 815.00 | 833.00 | 813.54 | -3.36% | 6,900 |
| Feb 27, 2026 | 870.00 | 872.00 | 855.00 | 862.00 | 841.86 | -0.92% | 2,900 |
| Feb 26, 2026 | 861.00 | 870.00 | 842.00 | 870.00 | 849.67 | 1.16% | 8,800 |
| Feb 25, 2026 | 852.00 | 867.00 | 850.00 | 860.00 | 839.91 | 1.18% | 9,600 |
| Feb 24, 2026 | 818.00 | 850.00 | 816.00 | 850.00 | 830.14 | 3.91% | 11,800 |
| Feb 20, 2026 | 831.00 | 831.00 | 816.00 | 818.00 | 798.89 | 0.25% | 3,600 |
| Feb 19, 2026 | 824.00 | 825.00 | 807.00 | 816.00 | 796.93 | -0.97% | 5,700 |
| Feb 18, 2026 | 821.00 | 831.00 | 821.00 | 824.00 | 804.75 | 0.37% | 3,400 |
| Feb 17, 2026 | 804.00 | 840.00 | 804.00 | 821.00 | 801.82 | 2.50% | 7,000 |
| Feb 16, 2026 | 797.00 | 811.00 | 796.00 | 801.00 | 782.29 | 0.50% | 5,000 |
| Feb 13, 2026 | 790.00 | 805.00 | 790.00 | 797.00 | 778.38 | -2.80% | 7,700 |
| Feb 12, 2026 | 808.00 | 837.00 | 793.00 | 820.00 | 800.84 | -0.61% | 20,300 |
| Feb 10, 2026 | 831.00 | 850.00 | 825.00 | 825.00 | 805.72 | 0.36% | 12,200 |
| Feb 9, 2026 | 810.00 | 822.00 | 809.00 | 822.00 | 802.79 | 1.48% | 7,800 |
| Feb 6, 2026 | 799.00 | 813.00 | 796.00 | 810.00 | 791.07 | -0.49% | 4,300 |
| Feb 5, 2026 | 807.00 | 814.00 | 807.00 | 814.00 | 794.98 | 0.62% | 1,700 |
| Feb 4, 2026 | 813.00 | 817.00 | 801.00 | 809.00 | 790.10 | -0.49% | 3,700 |
| Feb 3, 2026 | 797.00 | 820.00 | 795.00 | 813.00 | 794.00 | 0.74% | 15,800 |
| Feb 2, 2026 | 796.00 | 820.00 | 796.00 | 807.00 | 788.14 | 0.75% | 6,300 |
| Jan 30, 2026 | 807.00 | 814.00 | 792.00 | 801.00 | 782.29 | -4.30% | 14,100 |
| Jan 29, 2026 | 818.00 | 846.00 | 818.00 | 837.00 | 817.44 | -1.30% | 7,400 |
| Jan 28, 2026 | 842.00 | 851.00 | 833.00 | 848.00 | 828.19 | -1.05% | 8,200 |
| Jan 27, 2026 | 847.00 | 859.00 | 845.00 | 857.00 | 836.98 | - | 7,200 |
| Jan 26, 2026 | 858.00 | 868.00 | 850.00 | 857.00 | 836.98 | -1.83% | 9,000 |
| Jan 23, 2026 | 885.00 | 899.00 | 851.00 | 873.00 | 852.60 | -2.24% | 26,700 |
| Jan 22, 2026 | 917.00 | 917.00 | 885.00 | 893.00 | 872.14 | -2.62% | 11,400 |
| Jan 21, 2026 | 846.00 | 919.00 | 840.00 | 917.00 | 895.57 | 7.88% | 32,500 |
| Jan 20, 2026 | 865.00 | 865.00 | 843.00 | 850.00 | 830.14 | -1.85% | 6,300 |
| Jan 19, 2026 | 855.00 | 876.00 | 849.00 | 866.00 | 845.77 | 1.05% | 14,500 |
| Jan 16, 2026 | 865.00 | 865.00 | 814.00 | 857.00 | 836.98 | 0.82% | 26,800 |
| Jan 15, 2026 | 866.00 | 869.00 | 842.00 | 850.00 | 830.14 | 0.12% | 13,900 |
| Jan 14, 2026 | 904.00 | 904.00 | 848.00 | 849.00 | 829.16 | -2.86% | 23,300 |
| Jan 13, 2026 | 895.00 | 895.00 | 840.00 | 874.00 | 853.58 | -0.23% | 43,600 |
| Jan 9, 2026 | 967.00 | 967.00 | 866.00 | 876.00 | 855.53 | -9.50% | 121,200 |
| Jan 8, 2026 | 833.00 | 968.00 | 823.00 | 968.00 | 945.38 | 18.34% | 215,900 |
| Jan 7, 2026 | 787.00 | 898.00 | 775.00 | 818.00 | 798.89 | 5.68% | 136,200 |
| Jan 6, 2026 | 780.00 | 782.00 | 773.00 | 774.00 | 755.92 | 0.13% | 13,900 |
| Jan 5, 2026 | 760.00 | 777.00 | 760.00 | 773.00 | 754.94 | 2.38% | 13,600 |
| Dec 30, 2025 | 749.00 | 755.00 | 746.00 | 755.00 | 737.36 | 2.30% | 19,100 |
| Dec 29, 2025 | 739.00 | 740.00 | 724.00 | 738.00 | 720.76 | 3.22% | 10,100 |
| Dec 26, 2025 | 719.00 | 719.00 | 702.00 | 715.00 | 698.29 | 0.70% | 13,700 |
| Dec 25, 2025 | 724.00 | 733.00 | 702.00 | 710.00 | 693.41 | -3.92% | 17,100 |
| Dec 24, 2025 | 750.00 | 750.00 | 739.00 | 739.00 | 721.73 | 0.14% | 20,700 |
| Dec 23, 2025 | 728.00 | 739.00 | 721.00 | 738.00 | 720.76 | 3.51% | 20,900 |
| Dec 22, 2025 | 709.00 | 716.00 | 706.00 | 713.00 | 696.34 | 2.59% | 32,400 |
| Dec 19, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 678.76 | - | 10,500 |
| Dec 18, 2025 | 703.00 | 703.00 | 692.00 | 695.00 | 678.76 | 0.29% | 11,000 |
| Dec 17, 2025 | 700.00 | 700.00 | 689.00 | 693.00 | 676.81 | 0.43% | 7,700 |
| Dec 16, 2025 | 698.00 | 700.00 | 677.00 | 690.00 | 673.88 | 0.15% | 12,700 |
| Dec 15, 2025 | 690.00 | 696.00 | 682.00 | 689.00 | 672.90 | 1.32% | 10,400 |
| Dec 12, 2025 | 683.00 | 683.00 | 675.00 | 680.00 | 664.11 | 0.15% | 13,700 |
| Dec 11, 2025 | 685.00 | 685.00 | 676.00 | 679.00 | 663.14 | 0.59% | 13,800 |
| Dec 10, 2025 | 679.00 | 679.00 | 669.00 | 675.00 | 659.23 | 0.90% | 8,000 |
| Dec 9, 2025 | 679.00 | 679.00 | 661.00 | 669.00 | 653.37 | -1.62% | 18,100 |
| Dec 8, 2025 | 660.00 | 682.00 | 655.00 | 680.00 | 664.11 | 4.13% | 32,000 |
| Dec 5, 2025 | 643.00 | 653.00 | 639.00 | 653.00 | 637.74 | 1.56% | 49,300 |
| Dec 4, 2025 | 641.00 | 645.00 | 641.00 | 643.00 | 627.98 | 0.31% | 6,000 |
| Dec 3, 2025 | 636.00 | 642.00 | 636.00 | 641.00 | 626.02 | 0.94% | 7,900 |
| Dec 2, 2025 | 637.00 | 638.00 | 634.00 | 635.00 | 620.16 | -0.31% | 1,300 |
| Dec 1, 2025 | 641.00 | 641.00 | 629.00 | 637.00 | 622.12 | -0.62% | 9,500 |