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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,065	2,069	2,069	2,077	2,052	71,800
February 19, 2026	2,072	2,080	2,080	2,088	2,058	125,200
February 18, 2026	2,087	2,055	2,055	2,090	2,039	81,300
February 17, 2026	2,124	2,086	2,086	2,124	2,086	117,900
February 16, 2026	2,036	2,134	2,134	2,137	2,021	135,000
February 13, 2026	2,075	2,019	2,019	2,075	2,000	61,100
February 12, 2026	2,099	2,071	2,071	2,100	2,063	97,100
February 10, 2026	2,050	2,079	2,079	2,079	2,040	59,900
February 09, 2026	2,055	2,035	2,035	2,057	2,025	39,100
February 06, 2026	2,023	2,045	2,045	2,045	2,010	65,700
February 05, 2026	2,030	2,023	2,023	2,035	2,019	55,100
February 04, 2026	2,008	2,017	2,017	2,019	2,002	48,000
February 03, 2026	2,004	2,006	2,006	2,010	1,987	42,800
February 02, 2026	2,000	2,004	2,004	2,009	1,992	42,800
January 30, 2026	1,975	1,998	1,998	2,000	1,968	65,000
January 29, 2026	1,977	1,968	1,968	1,999	1,968	97,000
January 28, 2026	1,986	1,997	1,997	2,000	1,974	109,900
January 27, 2026	1,990	1,998	1,998	2,002	1,990	54,900
January 26, 2026	1,995	2,000	2,000	2,002	1,983	149,600
January 23, 2026	2,025	2,009	2,009	2,025	2,000	29,200
January 22, 2026	1,999	2,003	2,003	2,023	1,999	66,900
January 21, 2026	1,995	2,003	2,003	2,010	1,993	57,100
January 20, 2026	2,030	2,003	2,003	2,030	1,998	65,100
January 19, 2026	2,044	2,037	2,037	2,048	2,031	52,000
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

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