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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,897	1,900	1,900	1,911	1,891	50,000
August 15, 2025	1,908	1,897	1,897	1,908	1,890	56,400
August 14, 2025	1,916	1,908	1,908	1,920	1,892	62,100
August 13, 2025	1,894	1,914	1,914	1,919	1,889	65,300
August 12, 2025	1,940	1,886	1,886	1,940	1,877	145,300
August 08, 2025	1,975	1,966	1,966	1,991	1,956	105,200
August 07, 2025	1,986	1,981	1,981	1,995	1,981	57,800
August 06, 2025	1,996	1,991	1,991	2,004	1,991	64,600
August 05, 2025	1,979	1,985	1,985	1,991	1,971	37,000
August 04, 2025	1,971	1,971	1,971	1,991	1,971	66,200
August 01, 2025	2,017	2,005	2,005	2,022	2,000	42,900
July 31, 2025	2,008	2,004	2,004	2,023	2,000	33,700
July 30, 2025	1,994	2,008	2,008	2,014	1,985	253,600
July 29, 2025	2,017	2,009	2,009	2,025	2,000	56,100
July 28, 2025	1,990	2,029	2,029	2,030	1,990	74,100
July 25, 2025	2,000	1,983	1,983	2,000	1,979	44,900
July 24, 2025	1,978	1,990	1,990	2,003	1,970	83,700
July 23, 2025	2,000	1,978	1,978	2,000	1,976	77,200
July 22, 2025	1,999	1,993	1,993	2,003	1,973	87,400
July 18, 2025	1,978	2,006	2,006	2,008	1,977	90,900
July 17, 2025	1,970	1,973	1,973	1,978	1,957	62,600
July 16, 2025	1,966	1,970	1,970	1,979	1,962	65,400
July 15, 2025	1,928	1,966	1,966	1,966	1,928	54,700
July 14, 2025	1,907	1,928	1,928	1,935	1,898	78,800
July 11, 2025	1,877	1,897	1,897	1,905	1,877	173,000
July 10, 2025	1,866	1,877	1,877	1,881	1,866	147,200
July 09, 2025	1,867	1,866	1,866	1,881	1,866	87,500
July 08, 2025	1,861	1,866	1,866	1,879	1,854	123,300
July 07, 2025	1,864	1,861	1,861	1,871	1,853	66,500
July 04, 2025	1,838	1,865	1,865	1,870	1,838	43,100
July 03, 2025	1,825	1,843	1,843	1,843	1,810	59,200
July 02, 2025	1,827	1,823	1,823	1,858	1,823	52,800
July 01, 2025	1,825	1,841	1,841	1,841	1,821	78,300
June 30, 2025	1,840	1,827	1,827	1,844	1,827	30,300
June 27, 2025	1,818	1,829	1,829	1,836	1,815	105,600
June 26, 2025	1,827	1,836	1,813	1,840	1,827	154,300
June 25, 2025	1,822	1,830	1,807.08	1,833	1,819	69,000
June 24, 2025	1,829	1,822	1,799.18	1,838	1,814	71,500
June 23, 2025	1,832	1,815	1,815	1,832	1,799	50,300
June 20, 2025	1,846	1,815	1,815	1,861	1,811	123,600
June 19, 2025	1,838	1,849	1,849	1,855	1,836	38,300
June 18, 2025	1,827	1,836	1,836	1,837	1,826	37,300
June 17, 2025	1,797	1,827	1,827	1,828	1,797	60,900
June 16, 2025	1,797	1,796	1,796	1,801	1,784	30,700
June 13, 2025	1,775	1,786	1,786	1,789	1,775	53,200
June 12, 2025	1,813	1,786	1,786	1,817	1,786	65,300
June 11, 2025	1,821	1,815	1,815	1,832	1,815	42,500
June 10, 2025	1,820	1,820	1,820	1,834	1,820	94,700
June 09, 2025	1,827	1,822	1,822	1,835	1,797	111,900
June 06, 2025	1,830	1,830	1,830	1,835	1,822	33,700
June 05, 2025	1,830	1,830	1,830	1,840	1,826	42,300
June 04, 2025	1,831	1,830	1,830	1,839	1,830	22,000
June 03, 2025	1,830	1,831	1,831	1,835	1,830	26,900
June 02, 2025	1,824	1,830	1,830	1,835	1,824	63,900
May 30, 2025	1,822	1,830	1,830	1,841	1,822	37,600
May 29, 2025	1,822	1,830	1,830	1,838	1,822	55,800
May 28, 2025	1,837	1,827	1,827	1,837	1,827	37,800
May 27, 2025	1,853	1,837	1,837	1,860	1,828	29,200
May 26, 2025	1,849	1,853	1,853	1,860	1,849	24,300
May 23, 2025	1,835	1,849	1,849	1,849	1,835	19,500

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