Chofu Seisakusho Co., Ltd. - 5946.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2,034	2,034	2,034	2,045	2,025	35,600
January 15, 2026	2,008	2,030	2,030	2,038	2,008	75,600
January 14, 2026	2,034	2,005	2,005	2,044	1,997	56,900
January 13, 2026	2,055	2,045	2,045	2,064	2,042	44,600
January 09, 2026	2,050	2,047	2,047	2,060	2,043	48,300
January 08, 2026	2,027	2,036	2,036	2,045	2,019	54,500
January 07, 2026	2,053	2,028	2,028	2,064	2,025	54,400
January 06, 2026	2,017	2,056	2,056	2,056	2,014	47,500
January 05, 2026	2,020	2,010	2,010	2,024	2,000	62,300
December 30, 2025	2,026	2,017	2,017	2,028	2,002	85,300
December 29, 2025	2,022	2,022	2,022	2,028	2,010	233,500
December 26, 2025	2,052	2,045	2,045	2,070	2,038	277,500
December 25, 2025	2,033	2,051	2,051	2,060	2,028	131,800
December 24, 2025	2,020	2,023	2,023	2,039	2,020	84,400
December 23, 2025	2,015	2,030	2,030	2,030	2,015	45,900
December 22, 2025	2,032	2,015	2,015	2,032	2,011	79,500
December 19, 2025	2,000	2,008	2,008	2,018	2,000	63,700
December 18, 2025	2,006	2,005	2,005	2,017	2,005	71,400
December 17, 2025	2,000	2,007	2,007	2,014	2,000	50,800
December 16, 2025	2,010	2,004	2,004	2,016	2,001	99,600
December 15, 2025	2,003	2,012	2,012	2,020	2,000	84,400
December 12, 2025	2,010	2,009	2,009	2,026	2,008	64,700
December 11, 2025	2,016	1,995	1,995	2,020	1,995	78,000
December 10, 2025	2,018	2,020	2,020	2,036	2,018	25,900
December 09, 2025	2,025	2,014	2,014	2,030	2,010	47,000
December 08, 2025	2,004	2,025	2,025	2,034	2,004	44,500
December 05, 2025	2,000	2,003	2,003	2,006	1,992	22,800
December 04, 2025	1,993	2,005	2,005	2,014	1,992	69,900
December 03, 2025	2,001	1,993	1,993	2,015	1,987	92,200
December 02, 2025	2,000	2,008	2,008	2,017	2,000	46,800
December 01, 2025	2,009	1,999	1,999	2,014	1,999	84,000
November 28, 2025	2,020	2,014	2,014	2,020	2,009	24,800
November 27, 2025	2,000	2,015	2,015	2,020	2,000	34,900
November 26, 2025	1,995	2,000	2,000	2,010	1,995	64,200
November 25, 2025	2,000	1,993	1,993	2,010	1,993	40,100
November 21, 2025	1,965	2,003	2,003	2,010	1,965	41,600
November 20, 2025	1,952	1,970	1,970	1,981	1,951	57,200
November 19, 2025	1,950	1,950	1,950	1,966	1,938	58,800
November 18, 2025	1,950	1,950	1,950	1,967	1,938	65,800
November 17, 2025	1,980	1,970	1,970	1,993	1,947	53,300
November 14, 2025	1,988	1,990	1,990	1,995	1,977	78,100
November 13, 2025	1,985	1,990	1,990	2,005	1,982	49,600
November 12, 2025	1,954	1,983	1,983	2,003	1,954	57,300
November 11, 2025	1,945	1,960	1,960	1,966	1,943	58,500
November 10, 2025	1,998	1,956	1,956	1,998	1,941	48,500
November 07, 2025	1,991	1,976	1,976	1,995	1,976	64,800
November 06, 2025	1,961	1,987	1,987	2,007	1,961	66,300
November 05, 2025	1,961	1,987	1,987	2,007	1,961	87,500
November 04, 2025	1,973	1,958	1,958	1,981	1,953	87,500
October 31, 2025	1,964	1,955	1,955	1,972	1,940	76,800
October 30, 2025	1,964	1,955	1,955	1,972	1,940	76,800
October 29, 2025	1,943	1,942	1,942	1,958	1,937	41,200
October 28, 2025	1,965	1,942	1,942	1,977	1,942	80,400
October 27, 2025	1,943	1,965	1,965	1,975	1,941	56,400
October 24, 2025	1,965	1,941	1,941	1,965	1,938	30,900
October 23, 2025	1,960	1,958	1,958	1,973	1,948	33,200
October 22, 2025	1,941	1,958	1,958	1,958	1,932	22,700
October 21, 2025	1,925	1,930	1,930	1,939	1,925	36,500
October 20, 2025	1,932	1,928	1,928	1,933	1,917	20,300
October 17, 2025	1,910	1,919	1,919	1,928	1,908	53,800

Chofu Seisakusho Co., Ltd. (5946.T) JPX