Skip to main content
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
2,960.00
0.00 (0.00%)
At close: Dec 2, 2025

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,960.002,960.002,960.002,960.002,960.000.68%300
Nov 28, 20252,960.002,960.002,940.002,940.002,940.00-0.68%300
Nov 27, 20252,950.002,960.002,950.002,960.002,960.000.34%300
Nov 26, 20252,950.002,950.002,950.002,950.002,950.000.85%100
Nov 25, 20252,925.002,925.002,925.002,925.002,925.000.48%100
Nov 20, 20252,911.002,911.002,911.002,911.002,911.00-0.31%100
Nov 18, 20252,920.002,920.002,920.002,920.002,920.00-0.07%100
Nov 17, 20252,861.002,922.002,861.002,922.002,922.00-0.95%200
Nov 14, 20252,950.002,950.002,950.002,950.002,950.001.72%300
Nov 13, 20252,890.002,900.002,890.002,900.002,900.002.11%200
Nov 12, 20252,880.002,880.002,840.002,840.002,840.000.25%200
Nov 11, 20252,850.002,850.002,833.002,833.002,833.00-0.60%800
Nov 10, 20252,900.002,900.002,850.002,850.002,850.00-1.72%600
Nov 7, 20252,900.002,900.002,900.002,900.002,900.001.75%100
Nov 6, 20252,850.002,850.002,850.002,850.002,850.00-1.72%200
Nov 5, 20252,900.002,900.002,900.002,900.002,900.00-2.36%300
Oct 28, 20252,970.002,970.002,970.002,970.002,970.00-100
Oct 27, 20252,970.002,970.002,970.002,970.002,970.001.05%100
Oct 24, 20252,938.002,939.002,938.002,939.002,939.002.76%200
Oct 22, 20252,860.002,860.002,860.002,860.002,860.000.35%100
Oct 20, 20252,850.002,850.002,850.002,850.002,850.00-1.55%500
Oct 17, 20252,895.002,895.002,895.002,895.002,895.000.17%100
Oct 14, 20252,890.002,890.002,890.002,890.002,890.00-0.72%100
Oct 10, 20252,911.002,911.002,911.002,911.002,911.00-2.32%100
Oct 7, 20252,980.002,980.002,980.002,980.002,980.00-100
Oct 6, 20252,980.002,980.002,980.002,980.002,980.001.88%200
Oct 3, 20252,925.002,925.002,925.002,925.002,925.000.10%300
Oct 2, 20252,922.002,922.002,922.002,922.002,922.00-100
Oct 1, 20252,922.002,922.002,922.002,922.002,922.00-4,400
Sep 30, 20252,922.002,922.002,922.002,922.002,922.000.76%100
Sep 29, 20252,900.002,900.002,900.002,900.002,900.00-2.36%200
Sep 26, 20252,944.002,970.002,944.002,970.002,930.000.88%300
Sep 24, 20252,960.002,960.002,910.002,944.002,904.350.38%800
Sep 22, 20252,955.002,955.002,933.002,933.002,893.50-0.58%300
Sep 18, 20252,950.002,950.002,950.002,950.002,910.27-100
Sep 16, 20252,950.002,950.002,950.002,950.002,910.27-100
Sep 12, 20252,950.002,950.002,950.002,950.002,910.271.72%100
Sep 9, 20252,881.002,900.002,881.002,900.002,860.94-1.69%400
Sep 4, 20252,950.002,950.002,950.002,950.002,910.270.34%600
Sep 3, 20252,880.002,940.002,880.002,940.002,900.402.08%500
Sep 2, 20252,930.002,930.002,880.002,880.002,841.21-1.71%200
Aug 29, 20252,899.002,930.002,899.002,930.002,890.540.93%200
Aug 27, 20252,900.002,903.002,900.002,903.002,863.900.10%200
Aug 26, 20252,940.002,940.002,900.002,900.002,860.941.40%400
Aug 25, 20252,800.002,900.002,800.002,860.002,821.48-2.39%1,500
Aug 22, 20252,970.002,970.002,930.002,930.002,890.54-0.68%200
Aug 21, 20252,850.002,950.002,850.002,950.002,910.271.72%400
Aug 20, 20252,899.002,900.002,897.002,900.002,860.94-2,200
Aug 18, 20252,900.002,900.002,900.002,900.002,860.94-100
Aug 15, 20252,725.002,900.002,725.002,900.002,860.943.57%1,400
Aug 14, 20252,737.002,800.002,737.002,800.002,762.292.38%300
Aug 13, 20252,729.002,735.002,729.002,735.002,698.161.30%300
Aug 12, 20252,700.002,700.002,700.002,700.002,663.64-200
Aug 8, 20252,751.002,751.002,700.002,700.002,663.64-0.04%800
Aug 7, 20252,746.002,746.002,701.002,701.002,664.620.04%200
Aug 6, 20252,700.002,747.002,700.002,700.002,663.64-400
Aug 5, 20252,690.002,700.002,670.002,700.002,663.64-1.10%400
Aug 4, 20252,730.002,799.002,730.002,730.002,693.23-1.80%300
Jul 25, 20252,780.002,780.002,780.002,780.002,742.56-100
Jul 24, 20252,780.002,780.002,780.002,780.002,742.56-0.71%100
Jul 23, 20252,800.002,800.002,800.002,800.002,762.29-1.75%100
Jul 22, 20252,850.002,850.002,850.002,850.002,811.62-100
Jul 18, 20252,850.002,850.002,850.002,850.002,811.62-100
Jul 17, 20252,850.002,850.002,850.002,850.002,811.62-100
Jul 10, 20252,850.002,850.002,850.002,850.002,811.621.79%300
Jul 9, 20252,800.002,800.002,790.002,800.002,762.29-3.45%400
Jul 3, 20252,900.002,900.002,900.002,900.002,860.940.14%100
Jul 1, 20252,896.002,896.002,896.002,896.002,857.00-100
Jun 30, 20252,893.002,896.002,800.002,896.002,857.000.10%1,800
Jun 27, 20252,893.002,893.002,893.002,893.002,854.04-0.17%100
Jun 26, 20252,898.002,898.002,898.002,898.002,858.97-100
Jun 25, 20252,747.002,898.002,747.002,898.002,858.97-0.07%400
Jun 24, 20252,900.002,900.002,900.002,900.002,860.94-100
Jun 20, 20252,883.002,900.002,883.002,900.002,860.940.59%200
Jun 18, 20252,690.002,900.002,690.002,883.002,844.177.70%1,700
Jun 17, 20252,617.002,677.002,617.002,677.002,640.953.60%1,000
Jun 16, 20252,583.002,585.002,583.002,584.002,549.20-0.08%500
Jun 13, 20252,582.002,586.002,582.002,586.002,551.17-0.54%200
Jun 12, 20252,620.002,620.002,600.002,600.002,564.98-1.89%200
Jun 10, 20252,620.002,650.002,620.002,650.002,614.311.15%300
Jun 9, 20252,620.002,620.002,577.002,620.002,584.71-300
Jun 4, 20252,545.002,620.002,540.002,620.002,584.712.75%600