Skip to main content
Chubu Suisan Co.,Ltd. (XNGO:8145)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
+10.00 (0.33%)
At close: Apr 28, 2026

Chubu Suisan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,010.003,010.003,010.003,010.003,010.000.33%100
Apr 27, 20263,000.003,000.003,000.003,000.003,000.00-100
Apr 24, 20263,000.003,000.003,000.003,000.003,000.001.69%100
Apr 23, 20262,950.002,950.002,950.002,950.002,950.00-0.51%200
Apr 22, 20262,965.002,965.002,965.002,965.002,965.00-0.13%200
Apr 21, 20262,969.002,969.002,950.002,969.002,969.000.10%1,400
Apr 20, 20262,965.002,966.002,965.002,966.002,966.000.03%200
Apr 17, 20262,965.002,965.002,965.002,965.002,965.00-200
Apr 15, 20262,965.002,965.002,965.002,965.002,965.00-100
Apr 14, 20262,971.002,971.002,965.002,965.002,965.00-2.79%500
Apr 13, 20263,050.003,050.003,050.003,050.003,050.00-100
Apr 10, 20263,000.003,050.003,000.003,050.003,050.001.70%700
Apr 9, 20262,971.002,999.002,971.002,999.002,999.00-0.03%400
Apr 8, 20262,999.003,000.002,999.003,000.003,000.000.03%800
Apr 7, 20262,999.002,999.002,999.002,999.002,999.000.71%100
Apr 6, 20262,978.002,978.002,978.002,978.002,978.00-0.03%100
Apr 2, 20262,979.002,979.002,979.002,979.002,979.000.98%100
Apr 1, 20262,901.002,950.002,900.002,950.002,950.001.72%400
Mar 31, 20262,935.002,950.002,895.002,900.002,900.00-4.92%2,000
Mar 26, 20263,050.003,050.003,050.003,050.003,005.00-200
Mar 25, 20263,050.003,050.003,050.003,050.003,005.00-200
Mar 24, 20263,050.003,050.003,050.003,050.003,005.002.66%100
Mar 23, 20263,035.003,035.002,971.002,971.002,927.17-2.59%400
Mar 19, 20263,110.003,110.003,050.003,050.003,005.00-1.93%400
Mar 16, 20263,110.003,110.003,080.003,110.003,064.11-600
Mar 13, 20263,110.003,110.003,110.003,110.003,064.11-1.89%100
Mar 12, 20263,210.003,210.003,170.003,170.003,123.23-1.55%200
Mar 10, 20263,155.003,220.003,155.003,220.003,172.493.04%200
Mar 9, 20263,230.003,230.003,075.003,125.003,078.89-5.59%1,400
Mar 6, 20263,310.003,310.003,310.003,310.003,261.163.12%100
Mar 5, 20263,160.003,210.003,160.003,210.003,162.641.58%200
Mar 4, 20263,160.003,160.003,150.003,160.003,113.38-3.66%500
Mar 3, 20263,280.003,280.003,280.003,280.003,231.61-1.35%100
Mar 2, 20263,325.003,325.003,325.003,325.003,275.94-100
Feb 27, 20263,255.003,325.003,255.003,325.003,275.943.10%700
Feb 26, 20263,225.003,225.003,225.003,225.003,177.42-200
Feb 25, 20263,200.003,225.003,200.003,225.003,177.422.22%2,100
Feb 24, 20263,210.003,210.003,155.003,155.003,108.45-0.32%500
Feb 20, 20263,155.003,175.003,155.003,165.003,118.30-1.09%500
Feb 19, 20263,200.003,210.003,200.003,200.003,152.791.43%500
Feb 18, 20263,075.003,155.003,075.003,155.003,108.45-1.41%400
Feb 17, 20263,200.003,200.003,200.003,200.003,152.79-100
Feb 16, 20263,200.003,200.003,200.003,200.003,152.79-200
Feb 13, 20263,160.003,200.003,160.003,200.003,152.792.89%400
Feb 12, 20263,060.003,110.003,060.003,110.003,064.113.15%500
Feb 9, 20263,015.003,015.003,015.003,015.002,970.520.17%100
Feb 6, 20263,000.003,010.003,000.003,010.002,965.590.33%1,100
Feb 4, 20262,999.003,000.002,999.003,000.002,955.740.07%500
Feb 3, 20262,979.002,998.002,979.002,998.002,953.770.94%400
Feb 2, 20262,970.002,970.002,970.002,970.002,926.18-200
Jan 27, 20262,948.002,970.002,948.002,970.002,926.180.81%200
Jan 26, 20262,949.002,949.002,945.002,946.002,902.53-0.14%300
Jan 23, 20262,950.002,954.002,950.002,950.002,906.48-0.17%1,300
Jan 22, 20262,955.002,970.002,954.002,955.002,911.40-600
Jan 21, 20262,954.002,955.002,954.002,955.002,911.40-1.47%300
Jan 20, 20262,970.002,999.002,965.002,999.002,954.750.81%800
Jan 16, 20262,975.002,975.002,975.002,975.002,931.11-0.50%200
Jan 15, 20262,970.002,990.002,970.002,990.002,945.890.03%900
Jan 14, 20262,989.002,989.002,989.002,989.002,944.900.13%100
Jan 13, 20262,985.002,985.002,985.002,985.002,940.960.10%300
Jan 9, 20262,980.002,982.002,980.002,982.002,938.000.57%300
Jan 8, 20262,989.002,989.002,965.002,965.002,921.250.51%200
Jan 7, 20262,950.002,950.002,940.002,950.002,906.48-600
Jan 6, 20262,969.002,970.002,950.002,950.002,906.480.17%500
Jan 5, 20262,945.002,945.002,945.002,945.002,901.55-0.24%300
Dec 29, 20252,960.002,966.002,952.002,952.002,908.45-0.44%700
Dec 26, 20252,959.002,965.002,950.002,965.002,921.250.20%1,000
Dec 25, 20253,000.003,005.002,955.002,959.002,915.34-0.87%2,100
Dec 23, 20252,985.002,985.002,985.002,985.002,940.960.17%100
Dec 22, 20252,960.002,980.002,945.002,980.002,936.031.33%900
Dec 18, 20252,941.002,941.002,941.002,941.002,897.61-0.07%100
Dec 17, 20252,943.002,943.002,943.002,943.002,899.581.66%200
Dec 16, 20252,873.002,895.002,870.002,895.002,852.29-0.10%600
Dec 15, 20252,890.002,898.002,890.002,898.002,855.240.24%400
Dec 12, 20252,890.002,909.002,890.002,891.002,848.351.65%1,300
Dec 11, 20252,950.002,950.002,844.002,844.002,802.04-3.59%2,400
Dec 8, 20252,950.002,950.002,950.002,950.002,906.48-0.34%200
Dec 2, 20252,960.002,960.002,960.002,960.002,916.330.68%300
Nov 28, 20252,960.002,960.002,940.002,940.002,896.62-0.68%300
Nov 27, 20252,950.002,960.002,950.002,960.002,916.330.34%300
Nov 26, 20252,950.002,950.002,950.002,950.002,906.480.85%100
Nov 25, 20252,925.002,925.002,925.002,925.002,881.840.48%100
Nov 20, 20252,911.002,911.002,911.002,911.002,868.05-0.31%100
Nov 18, 20252,920.002,920.002,920.002,920.002,876.92-0.07%100
Nov 17, 20252,861.002,922.002,861.002,922.002,878.89-0.95%200
Nov 14, 20252,950.002,950.002,950.002,950.002,906.481.72%300
Nov 13, 20252,890.002,900.002,890.002,900.002,857.212.11%200
Nov 12, 20252,880.002,880.002,840.002,840.002,798.100.25%200
Nov 11, 20252,850.002,850.002,833.002,833.002,791.20-0.60%800
Nov 10, 20252,900.002,900.002,850.002,850.002,807.95-1.72%600
Nov 7, 20252,900.002,900.002,900.002,900.002,857.211.75%100
Nov 6, 20252,850.002,850.002,850.002,850.002,807.95-1.72%200
Nov 5, 20252,900.002,900.002,900.002,900.002,857.21-2.36%300
Oct 28, 20252,970.002,970.002,970.002,970.002,926.18-100