Skip to main content
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
+155.00 (4.63%)
Mar 10, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,400.003,595.003,395.003,590.00-7.16%42,600
Mar 9, 20263,345.003,390.003,250.003,350.003,350.00-1.90%40,400
Mar 6, 20263,415.003,440.003,370.003,415.003,415.00-1.30%24,100
Mar 5, 20263,430.003,610.003,430.003,460.003,460.001.76%47,000
Mar 4, 20263,400.003,445.003,285.003,400.003,400.00-1.59%36,900
Mar 3, 20263,490.003,570.003,450.003,455.003,455.00-2.54%68,600
Mar 2, 20263,340.003,640.003,270.003,545.003,545.004.73%101,400
Feb 27, 20263,300.003,410.003,270.003,385.003,385.001.96%42,000
Feb 26, 20263,400.003,420.003,275.003,320.003,320.00-1.34%49,900
Feb 25, 20263,435.003,435.003,330.003,365.003,365.00-0.44%40,700
Feb 24, 20263,415.003,470.003,380.003,380.003,380.000.45%33,600
Feb 20, 20263,460.003,460.003,360.003,365.003,365.00-3.44%25,600
Feb 19, 20263,455.003,500.003,435.003,485.003,485.001.31%24,700
Feb 18, 20263,480.003,500.003,440.003,440.003,440.00-0.29%23,400
Feb 17, 20263,450.003,495.003,370.003,450.003,450.00-0.86%53,400
Feb 16, 20263,500.003,535.003,390.003,480.003,480.00-2.52%53,100
Feb 13, 20263,505.003,575.003,485.003,570.003,570.000.42%29,000
Feb 12, 20263,580.003,600.003,525.003,555.003,555.00-0.14%38,200
Feb 10, 20263,530.003,595.003,520.003,560.003,560.000.99%24,900
Feb 9, 20263,525.003,565.003,455.003,525.003,525.001.59%30,200
Feb 6, 20263,455.003,500.003,430.003,470.003,470.000.14%24,900
Feb 5, 20263,655.003,665.003,465.003,465.003,465.00-5.59%48,800
Feb 4, 20263,490.003,760.003,460.003,670.003,670.003.82%54,200
Feb 3, 20263,520.003,540.003,435.003,535.003,535.002.46%43,500
Feb 2, 20263,410.003,505.003,240.003,450.003,450.001.17%126,200
Jan 30, 20263,445.003,445.003,390.003,410.003,410.00-17,700
Jan 29, 20263,385.003,425.003,330.003,410.003,410.001.34%25,300
Jan 28, 20263,400.003,440.003,350.003,365.003,365.00-0.74%28,400
Jan 27, 20263,400.003,425.003,375.003,390.003,390.00-0.29%29,500
Jan 26, 20263,470.003,485.003,345.003,400.003,400.00-2.72%71,100
Jan 23, 20263,625.003,625.003,470.003,495.003,495.00-1.69%27,500
Jan 22, 20263,515.003,575.003,515.003,555.003,555.001.14%28,500
Jan 21, 20263,450.003,525.003,450.003,515.003,515.000.86%32,100
Jan 20, 20263,535.003,550.003,470.003,485.003,485.00-1.27%35,100
Jan 19, 20263,595.003,615.003,515.003,530.003,530.00-2.89%21,100
Jan 16, 20263,510.003,635.003,500.003,635.003,635.003.12%30,500
Jan 15, 20263,455.003,540.003,455.003,525.003,525.002.17%22,200
Jan 14, 20263,475.003,475.003,385.003,450.003,450.00-0.72%42,600
Jan 13, 20263,490.003,525.003,465.003,475.003,475.000.29%34,400
Jan 9, 20263,425.003,470.003,425.003,465.003,465.001.46%16,600
Jan 8, 20263,475.003,495.003,400.003,415.003,415.00-1.73%27,000
Jan 7, 20263,545.003,545.003,475.003,475.003,475.00-1.28%24,200
Jan 6, 20263,555.003,580.003,510.003,520.003,520.000.14%26,400
Jan 5, 20263,485.003,535.003,475.003,515.003,515.000.14%17,900
Dec 30, 20253,445.003,540.003,445.003,510.003,510.001.45%30,500
Dec 29, 20253,435.003,465.003,410.003,460.003,460.000.14%25,400
Dec 26, 20253,565.003,565.003,435.003,455.003,455.00-1.29%36,400
Dec 25, 20253,470.003,500.003,460.003,500.003,500.001.01%17,100
Dec 24, 20253,485.003,530.003,440.003,465.003,465.00-0.57%26,700
Dec 23, 20253,430.003,485.003,430.003,485.003,485.001.60%15,000
Dec 22, 20253,595.003,595.003,430.003,430.003,430.00-3.24%31,800
Dec 19, 20253,420.003,555.003,420.003,545.003,545.002.75%25,200
Dec 18, 20253,435.003,460.003,405.003,450.003,450.000.44%18,500
Dec 17, 20253,405.003,455.003,405.003,435.003,435.00-0.15%11,900
Dec 16, 20253,505.003,505.003,395.003,440.003,440.00-1.85%30,300
Dec 15, 20253,415.003,515.003,410.003,505.003,505.001.89%21,900
Dec 12, 20253,455.003,475.003,420.003,440.003,440.000.73%30,200
Dec 11, 20253,555.003,555.003,400.003,415.003,415.00-2.15%59,400
Dec 10, 20253,595.003,645.003,470.003,490.003,490.00-2.51%61,900
Dec 9, 20253,510.003,590.003,510.003,580.003,580.001.99%31,200
Dec 8, 20253,490.003,525.003,435.003,510.003,510.001.89%34,000
Dec 5, 20253,435.003,485.003,410.003,445.003,445.00-1.29%21,600
Dec 4, 20253,425.003,490.003,405.003,490.003,490.001.90%19,400
Dec 3, 20253,470.003,520.003,425.003,425.003,425.00-1.01%37,800
Dec 2, 20253,375.003,475.003,375.003,460.003,460.002.52%41,400
Dec 1, 20253,820.003,820.003,360.003,375.003,375.00-11.18%151,800
Nov 28, 20253,565.003,835.003,535.003,800.003,800.005.70%85,000
Nov 27, 20253,555.003,705.003,525.003,595.003,595.001.99%52,900
Nov 26, 20253,455.003,580.003,455.003,525.003,525.003.68%41,800
Nov 25, 20253,540.003,565.003,400.003,400.003,400.00-3.55%36,000
Nov 21, 20253,430.003,565.003,430.003,525.003,525.003.07%37,500
Nov 20, 20253,400.003,445.003,400.003,420.003,420.001.48%22,700
Nov 19, 20253,365.003,395.003,330.003,370.003,370.000.45%34,300
Nov 18, 20253,340.003,380.003,315.003,355.003,355.000.45%22,200
Nov 17, 20253,365.003,385.003,310.003,340.003,340.00-0.30%32,100
Nov 14, 20253,465.003,480.003,350.003,350.003,350.00-0.59%32,100
Nov 13, 20253,360.003,395.003,340.003,370.003,370.000.90%32,100
Nov 12, 20253,395.003,575.003,305.003,340.003,340.00-1.62%126,100
Nov 11, 20253,320.003,400.003,260.003,395.003,395.002.26%28,800
Nov 10, 20253,345.003,360.003,155.003,320.003,320.00-1.78%40,100
Nov 7, 20253,330.003,385.003,305.003,380.003,380.001.20%36,300
Nov 6, 20253,240.003,390.003,220.003,340.003,340.003.09%48,800
Nov 5, 20253,220.003,260.003,100.003,240.003,240.000.15%62,100
Nov 4, 20253,260.003,360.003,070.003,235.003,235.00-2.71%75,200
Oct 31, 20253,305.003,325.003,245.003,325.003,325.000.91%54,800
Oct 30, 20253,280.003,315.003,140.003,295.003,295.00-0.60%113,200
Oct 29, 20253,220.003,315.003,220.003,315.003,315.002.95%62,700
Oct 28, 20253,275.003,315.003,200.003,220.003,220.00-2.42%45,400
Oct 27, 20253,345.003,355.003,290.003,300.003,300.000.46%39,400
Oct 24, 20253,385.003,390.003,235.003,285.003,285.00-2.95%42,900
Oct 23, 20253,345.003,385.003,310.003,385.003,385.001.96%41,200
Oct 22, 20253,255.003,330.003,245.003,320.003,320.002.00%33,400
Oct 21, 20253,310.003,310.003,240.003,255.003,255.00-1.81%20,700
Oct 20, 20253,270.003,335.003,260.003,315.003,315.003.59%23,500
Oct 17, 20253,185.003,250.003,075.003,200.003,200.00-1.39%57,600
Oct 16, 20253,315.003,375.003,235.003,245.003,245.00-2.55%37,400
Oct 15, 20253,305.003,380.003,295.003,330.003,330.000.15%27,700
Oct 14, 20253,295.003,365.003,265.003,325.003,325.00-27,700
Oct 10, 20253,275.003,330.003,230.003,325.003,325.00-0.60%19,600
Oct 9, 20253,315.003,375.003,285.003,345.003,345.001.06%30,500