Skip to main content
Chuo Spring Co.,Ltd. (TYO:5992)
Japan flag Japan · Delayed Price · Currency is JPY
3,825.00
+175.00 (4.79%)
Apr 28, 2026, 3:30 PM JST

Chuo Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,650.003,945.003,650.003,825.003,825.004.79%40,700
Apr 27, 20263,685.003,885.003,600.003,650.003,650.00-1.48%103,900
Apr 24, 20263,680.003,755.003,640.003,705.003,705.000.68%27,000
Apr 23, 20263,680.003,730.003,675.003,680.003,680.000.96%22,200
Apr 22, 20263,775.003,775.003,645.003,645.003,645.00-1.88%17,200
Apr 21, 20263,715.003,765.003,715.003,715.003,715.000.54%12,600
Apr 20, 20263,665.003,730.003,620.003,695.003,695.001.37%12,600
Apr 17, 20263,595.003,730.003,595.003,645.003,645.001.25%19,700
Apr 16, 20263,555.003,640.003,555.003,600.003,600.001.41%13,900
Apr 15, 20263,640.003,640.003,540.003,550.003,550.00-0.98%22,600
Apr 14, 20263,620.003,650.003,585.003,585.003,585.000.42%13,900
Apr 13, 20263,545.003,610.003,515.003,570.003,570.000.56%21,400
Apr 10, 20263,665.003,695.003,520.003,550.003,550.00-2.74%26,500
Apr 9, 20263,685.003,720.003,645.003,650.003,650.00-0.54%21,400
Apr 8, 20263,730.003,755.003,660.003,670.003,670.000.82%19,900
Apr 7, 20263,650.003,660.003,600.003,640.003,640.00-0.27%20,000
Apr 6, 20263,695.003,730.003,650.003,650.003,650.00-1.75%14,500
Apr 3, 20263,720.003,775.003,695.003,715.003,715.001.50%14,300
Apr 2, 20263,785.003,820.003,660.003,660.003,660.00-1.48%14,600
Apr 1, 20263,705.003,745.003,690.003,715.003,715.002.06%24,900
Mar 31, 20263,655.003,700.003,620.003,640.003,640.00-2.02%23,300
Mar 30, 20263,600.003,745.003,570.003,715.003,715.001.23%29,800
Mar 27, 20263,690.003,725.003,620.003,670.003,640.000.14%38,100
Mar 26, 20263,700.003,700.003,615.003,665.003,635.040.27%27,800
Mar 25, 20263,605.003,705.003,600.003,655.003,625.122.24%21,300
Mar 24, 20263,545.003,650.003,545.003,575.003,545.782.88%29,900
Mar 23, 20263,470.003,525.003,425.003,475.003,446.59-0.43%30,400
Mar 19, 20263,575.003,575.003,475.003,490.003,461.47-0.43%119,700
Mar 18, 20263,455.003,515.003,415.003,505.003,476.353.55%19,400
Mar 17, 20263,400.003,485.003,370.003,385.003,357.330.59%17,200
Mar 16, 20263,400.003,445.003,355.003,365.003,337.49-1.32%20,300
Mar 13, 20263,445.003,490.003,410.003,410.003,382.13-2.99%23,800
Mar 12, 20263,585.003,585.003,500.003,515.003,486.27-1.26%18,500
Mar 11, 20263,510.003,595.003,510.003,560.003,530.901.57%12,000
Mar 10, 20263,400.003,595.003,395.003,505.003,476.354.63%37,800
Mar 9, 20263,345.003,390.003,250.003,350.003,322.62-1.90%40,400
Mar 6, 20263,415.003,440.003,370.003,415.003,387.08-1.30%24,100
Mar 5, 20263,430.003,610.003,430.003,460.003,431.721.76%47,000
Mar 4, 20263,400.003,445.003,285.003,400.003,372.21-1.59%36,900
Mar 3, 20263,490.003,570.003,450.003,455.003,426.76-2.54%68,600
Mar 2, 20263,340.003,640.003,270.003,545.003,516.024.73%101,400
Feb 27, 20263,300.003,410.003,270.003,385.003,357.331.96%42,000
Feb 26, 20263,400.003,420.003,275.003,320.003,292.86-1.34%49,900
Feb 25, 20263,435.003,435.003,330.003,365.003,337.49-0.44%40,700
Feb 24, 20263,415.003,470.003,380.003,380.003,352.370.45%33,600
Feb 20, 20263,460.003,460.003,360.003,365.003,337.49-3.44%25,600
Feb 19, 20263,455.003,500.003,435.003,485.003,456.511.31%24,700
Feb 18, 20263,480.003,500.003,440.003,440.003,411.88-0.29%23,400
Feb 17, 20263,450.003,495.003,370.003,450.003,421.80-0.86%53,400
Feb 16, 20263,500.003,535.003,390.003,480.003,451.55-2.52%53,100
Feb 13, 20263,505.003,575.003,485.003,570.003,540.820.42%29,000
Feb 12, 20263,580.003,600.003,525.003,555.003,525.94-0.14%38,200
Feb 10, 20263,530.003,595.003,520.003,560.003,530.900.99%24,900
Feb 9, 20263,525.003,565.003,455.003,525.003,496.191.59%30,200
Feb 6, 20263,455.003,500.003,430.003,470.003,441.630.14%24,900
Feb 5, 20263,655.003,665.003,465.003,465.003,436.68-5.59%48,800
Feb 4, 20263,490.003,760.003,460.003,670.003,640.003.82%54,200
Feb 3, 20263,520.003,540.003,435.003,535.003,506.102.46%43,500
Feb 2, 20263,410.003,505.003,240.003,450.003,421.801.17%126,200
Jan 30, 20263,445.003,445.003,390.003,410.003,382.13-17,700
Jan 29, 20263,385.003,425.003,330.003,410.003,382.131.34%25,300
Jan 28, 20263,400.003,440.003,350.003,365.003,337.49-0.74%28,400
Jan 27, 20263,400.003,425.003,375.003,390.003,362.29-0.29%29,500
Jan 26, 20263,470.003,485.003,345.003,400.003,372.21-2.72%71,100
Jan 23, 20263,625.003,625.003,470.003,495.003,466.43-1.69%27,500
Jan 22, 20263,515.003,575.003,515.003,555.003,525.941.14%28,500
Jan 21, 20263,450.003,525.003,450.003,515.003,486.270.86%32,100
Jan 20, 20263,535.003,550.003,470.003,485.003,456.51-1.27%35,100
Jan 19, 20263,595.003,615.003,515.003,530.003,501.14-2.89%21,100
Jan 16, 20263,510.003,635.003,500.003,635.003,605.293.12%30,500
Jan 15, 20263,455.003,540.003,455.003,525.003,496.192.17%22,200
Jan 14, 20263,475.003,475.003,385.003,450.003,421.80-0.72%42,600
Jan 13, 20263,490.003,525.003,465.003,475.003,446.590.29%34,400
Jan 9, 20263,425.003,470.003,425.003,465.003,436.681.46%16,600
Jan 8, 20263,475.003,495.003,400.003,415.003,387.08-1.73%27,000
Jan 7, 20263,545.003,545.003,475.003,475.003,446.59-1.28%24,200
Jan 6, 20263,555.003,580.003,510.003,520.003,491.230.14%26,400
Jan 5, 20263,485.003,535.003,475.003,515.003,486.270.14%17,900
Dec 30, 20253,445.003,540.003,445.003,510.003,481.311.45%30,500
Dec 29, 20253,435.003,465.003,410.003,460.003,431.720.14%25,400
Dec 26, 20253,565.003,565.003,435.003,455.003,426.76-1.29%36,400
Dec 25, 20253,470.003,500.003,460.003,500.003,471.391.01%17,100
Dec 24, 20253,485.003,530.003,440.003,465.003,436.68-0.57%26,700
Dec 23, 20253,430.003,485.003,430.003,485.003,456.511.60%15,000
Dec 22, 20253,595.003,595.003,430.003,430.003,401.96-3.24%31,800
Dec 19, 20253,420.003,555.003,420.003,545.003,516.022.75%25,200
Dec 18, 20253,435.003,460.003,405.003,450.003,421.800.44%18,500
Dec 17, 20253,405.003,455.003,405.003,435.003,406.92-0.15%11,900
Dec 16, 20253,505.003,505.003,395.003,440.003,411.88-1.85%30,300
Dec 15, 20253,415.003,515.003,410.003,505.003,476.351.89%21,900
Dec 12, 20253,455.003,475.003,420.003,440.003,411.880.73%30,200
Dec 11, 20253,555.003,555.003,400.003,415.003,387.08-2.15%59,400
Dec 10, 20253,595.003,645.003,470.003,490.003,461.47-2.51%61,900
Dec 9, 20253,510.003,590.003,510.003,580.003,550.741.99%31,200
Dec 8, 20253,490.003,525.003,435.003,510.003,481.311.89%34,000
Dec 5, 20253,435.003,485.003,410.003,445.003,416.84-1.29%21,600
Dec 4, 20253,425.003,490.003,405.003,490.003,461.471.90%19,400
Dec 3, 20253,470.003,520.003,425.003,425.003,397.00-1.01%37,800
Dec 2, 20253,375.003,475.003,375.003,460.003,431.722.52%41,400
Dec 1, 20253,820.003,820.003,360.003,375.003,347.41-11.18%151,800