Chuo Spring Co.,Ltd. (5992.T) JPX
3,410.00
-105(-2.99%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,410.00
-105(-2.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,445 | 3,410 | 3,410 | 3,490 | 3,410 | 23,800 |
| March 12, 2026 | 3,585 | 3,515 | 3,515 | 3,585 | 3,500 | 18,500 |
| March 11, 2026 | 3,510 | 3,560 | 3,560 | 3,595 | 3,510 | 12,000 |
| March 10, 2026 | 3,400 | 3,530 | 3,530 | 3,595 | 3,395 | 22,200 |
| March 09, 2026 | 3,345 | 3,350 | 3,350 | 3,390 | 3,250 | 40,400 |
| March 06, 2026 | 3,415 | 3,415 | 3,415 | 3,440 | 3,370 | 24,100 |
| March 05, 2026 | 3,430 | 3,460 | 3,460 | 3,610 | 3,430 | 47,000 |
| March 04, 2026 | 3,400 | 3,430 | 3,430 | 3,445 | 3,285 | 25,500 |
| March 03, 2026 | 3,490 | 3,455 | 3,455 | 3,570 | 3,450 | 68,600 |
| March 02, 2026 | 3,340 | 3,545 | 3,545 | 3,640 | 3,270 | 101,400 |
| February 27, 2026 | 3,300 | 3,385 | 3,385 | 3,410 | 3,270 | 42,000 |
| February 26, 2026 | 3,400 | 3,320 | 3,320 | 3,420 | 3,275 | 49,900 |
| February 25, 2026 | 3,435 | 3,365 | 3,365 | 3,435 | 3,330 | 40,700 |
| February 24, 2026 | 3,415 | 3,380 | 3,380 | 3,470 | 3,380 | 33,600 |
| February 20, 2026 | 3,460 | 3,365 | 0 | 3,460 | 3,360 | 25,600 |
| February 19, 2026 | 3,455 | 3,485 | 0 | 3,500 | 3,435 | 24,700 |
| February 18, 2026 | 3,480 | 3,440 | 0 | 3,500 | 3,440 | 23,400 |
| February 17, 2026 | 3,450 | 3,450 | 0 | 3,495 | 3,370 | 53,400 |
| February 16, 2026 | 3,500 | 3,480 | 0 | 3,535 | 3,390 | 53,100 |
| February 13, 2026 | 3,505 | 3,570 | 0 | 3,575 | 3,485 | 29,000 |
| February 12, 2026 | 3,580 | 3,555 | 0 | 3,600 | 3,525 | 38,200 |
| February 10, 2026 | 3,530 | 3,560 | 0 | 3,595 | 3,520 | 24,900 |
| February 09, 2026 | 3,525 | 3,525 | 0 | 3,565 | 3,455 | 30,200 |
| February 06, 2026 | 3,455 | 3,470 | 0 | 3,500 | 3,430 | 24,900 |
| February 05, 2026 | 3,655 | 3,465 | 0 | 3,665 | 3,465 | 48,800 |
| February 04, 2026 | 3,490 | 3,670 | 0 | 3,760 | 3,460 | 54,200 |
| February 03, 2026 | 3,520 | 3,535 | 0 | 3,540 | 3,435 | 43,500 |
| February 02, 2026 | 3,410 | 3,450 | 0 | 3,505 | 3,240 | 126,200 |
| January 30, 2026 | 3,445 | 3,410 | 0 | 3,445 | 3,390 | 17,700 |
| January 29, 2026 | 3,385 | 3,410 | 0 | 3,425 | 3,330 | 25,300 |
| January 28, 2026 | 3,400 | 3,365 | 0 | 3,440 | 3,350 | 28,400 |
| January 27, 2026 | 3,400 | 3,390 | 0 | 3,425 | 3,375 | 29,500 |
| January 26, 2026 | 3,470 | 3,400 | 0 | 3,485 | 3,345 | 71,100 |
| January 23, 2026 | 3,625 | 3,495 | 0 | 3,625 | 3,470 | 27,500 |
| January 22, 2026 | 3,515 | 3,555 | 0 | 3,575 | 3,515 | 28,500 |
| January 21, 2026 | 3,450 | 3,515 | 0 | 3,525 | 3,450 | 32,100 |
| January 20, 2026 | 3,535 | 3,485 | 0 | 3,550 | 3,470 | 35,100 |
| January 19, 2026 | 3,595 | 3,530 | 0 | 3,615 | 3,515 | 21,100 |
| January 16, 2026 | 3,510 | 3,635 | 0 | 3,635 | 3,500 | 30,500 |
| January 15, 2026 | 3,455 | 3,525 | 0 | 3,540 | 3,455 | 22,200 |
| January 14, 2026 | 3,475 | 3,450 | 0 | 3,475 | 3,385 | 42,600 |
| January 13, 2026 | 3,490 | 3,475 | 0 | 3,525 | 3,465 | 34,400 |
| January 09, 2026 | 3,425 | 3,465 | 0 | 3,470 | 3,425 | 16,600 |
| January 08, 2026 | 3,475 | 3,415 | 0 | 3,495 | 3,400 | 27,000 |
| January 07, 2026 | 3,545 | 3,475 | 0 | 3,545 | 3,475 | 24,200 |
| January 06, 2026 | 3,555 | 3,520 | 0 | 3,580 | 3,510 | 26,400 |
| January 05, 2026 | 3,485 | 3,515 | 0 | 3,535 | 3,475 | 17,900 |
| December 30, 2025 | 3,445 | 3,510 | 0 | 3,540 | 3,445 | 30,500 |
| December 29, 2025 | 3,435 | 3,460 | 0 | 3,465 | 3,410 | 25,400 |
| December 26, 2025 | 3,565 | 3,455 | 0 | 3,565 | 3,435 | 36,400 |
| December 25, 2025 | 3,470 | 3,500 | 0 | 3,500 | 3,460 | 17,100 |
| December 24, 2025 | 3,485 | 3,465 | 0 | 3,530 | 3,440 | 26,700 |
| December 23, 2025 | 3,430 | 3,485 | 0 | 3,485 | 3,430 | 15,000 |
| December 22, 2025 | 3,595 | 3,430 | 0 | 3,595 | 3,430 | 31,800 |
| December 19, 2025 | 3,420 | 3,545 | 0 | 3,555 | 3,420 | 25,200 |
| December 18, 2025 | 3,435 | 3,450 | 0 | 3,460 | 3,405 | 18,500 |
| December 17, 2025 | 3,405 | 3,435 | 0 | 3,455 | 3,405 | 11,900 |
| December 16, 2025 | 3,505 | 3,440 | 0 | 3,505 | 3,395 | 30,300 |
| December 15, 2025 | 3,415 | 3,505 | 0 | 3,515 | 3,410 | 21,900 |
| December 12, 2025 | 3,455 | 3,440 | 0 | 3,475 | 3,420 | 30,200 |