CHUBU SHIRYO CO., LTD. 2053
TSE · Japan · Process Industries
¥1,920.00-26.00 (-1.34%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,914.00 | -1.64% | ¥1,939.00 | ¥1,939.00 | ¥1,914.00 | 26.20K |
| 2026-10-01 | ¥1,946.00 | -1.02% | ¥1,950.00 | ¥1,961.00 | ¥1,925.00 | 83.20K |
| 2026-09-30 | ¥1,966.00 | -1.01% | ¥1,977.00 | ¥1,980.00 | ¥1,940.00 | 98.80K |
| 2026-09-29 | ¥1,986.00 | -3.26% | ¥2,012.00 | ¥2,015.00 | ¥1,976.00 | 156.50K |
| 2026-09-28 | ¥2,053.00 | -0.29% | ¥2,070.00 | ¥2,077.00 | ¥2,038.00 | 417.70K |
| 2026-09-25 | ¥2,059.00 | +1.83% | ¥2,038.00 | ¥2,082.00 | ¥2,018.00 | 197.80K |
| 2026-09-24 | ¥2,022.00 | -1.75% | ¥2,043.00 | ¥2,053.00 | ¥2,014.00 | 199.80K |
| 2026-09-18 | ¥2,058.00 | -0.96% | ¥2,078.00 | ¥2,079.00 | ¥2,048.00 | 83.30K |
| 2026-09-17 | ¥2,078.00 | +0.68% | ¥2,060.00 | ¥2,093.00 | ¥2,060.00 | 67.70K |
| 2026-09-16 | ¥2,064.00 | +0.63% | ¥2,051.00 | ¥2,093.00 | ¥2,051.00 | 77.80K |
| 2026-09-15 | ¥2,051.00 | -0.29% | ¥2,057.00 | ¥2,064.00 | ¥2,041.00 | 54.70K |
| 2026-09-14 | ¥2,057.00 | +2.34% | ¥2,021.00 | ¥2,061.00 | ¥2,019.00 | 70.10K |
| 2026-09-11 | ¥2,010.00 | +0.40% | ¥1,973.00 | ¥2,012.00 | ¥1,967.00 | 79.30K |
| 2026-09-10 | ¥2,002.00 | -0.15% | ¥1,992.00 | ¥2,004.00 | ¥1,978.00 | 59.60K |
| 2026-09-09 | ¥2,005.00 | +0.20% | ¥1,995.00 | ¥2,018.00 | ¥1,990.00 | 66.60K |
| 2026-09-08 | ¥2,001.00 | +0.15% | ¥1,991.00 | ¥2,020.00 | ¥1,990.00 | 40.90K |
| 2026-09-07 | ¥1,998.00 | -0.70% | ¥2,006.00 | ¥2,022.00 | ¥1,993.00 | 37.90K |
| 2026-09-04 | ¥2,012.00 | -0.15% | ¥2,003.00 | ¥2,016.00 | ¥1,989.00 | 46.00K |
| 2026-09-03 | ¥2,015.00 | -0.49% | ¥2,025.00 | ¥2,025.00 | ¥2,000.00 | 55.20K |
| 2026-09-02 | ¥2,025.00 | -1.32% | ¥2,034.00 | ¥2,059.00 | ¥2,015.00 | 87.40K |
| 2026-09-01 | ¥2,052.00 | +1.89% | ¥2,003.00 | ¥2,058.00 | ¥2,001.00 | 63.90K |
| 2026-08-31 | ¥2,014.00 | +0.60% | ¥1,996.00 | ¥2,019.00 | ¥1,988.00 | 61.50K |
| 2026-08-28 | ¥2,002.00 | -0.20% | ¥1,996.00 | ¥2,006.00 | ¥1,977.00 | 54.10K |
| 2026-08-27 | ¥2,006.00 | -1.08% | ¥2,020.00 | ¥2,033.00 | ¥1,994.00 | 49.00K |
| 2026-08-26 | ¥2,028.00 | -0.20% | ¥2,021.00 | ¥2,044.00 | ¥2,021.00 | 39.90K |
| 2026-08-25 | ¥2,032.00 | -0.05% | ¥2,055.00 | ¥2,058.00 | ¥2,024.00 | 42.70K |
| 2026-08-24 | ¥2,033.00 | +0.10% | ¥2,036.00 | ¥2,053.00 | ¥2,026.00 | 59.50K |
| 2026-08-21 | ¥2,031.00 | -0.15% | ¥2,047.00 | ¥2,048.00 | ¥2,023.00 | 50.70K |
| 2026-08-20 | ¥2,034.00 | +1.45% | ¥2,005.00 | ¥2,039.00 | ¥2,005.00 | 52.20K |
| 2026-08-19 | ¥2,005.00 | -0.35% | ¥2,012.00 | ¥2,012.00 | ¥1,979.00 | 50.70K |
| 2026-08-18 | ¥2,012.00 | +1.51% | ¥1,982.00 | ¥2,015.00 | ¥1,971.00 | 64.30K |
| 2026-08-17 | ¥1,982.00 | -0.75% | ¥2,002.00 | ¥2,019.00 | ¥1,979.00 | 85.10K |
| 2026-08-14 | ¥1,997.00 | +2.25% | ¥1,953.00 | ¥2,004.00 | ¥1,946.00 | 84.70K |
| 2026-08-13 | ¥1,953.00 | +1.14% | ¥1,945.00 | ¥1,958.00 | ¥1,935.00 | 47.30K |
| 2026-08-12 | ¥1,931.00 | +0.78% | ¥1,941.00 | ¥1,941.00 | ¥1,912.00 | 44.10K |
| 2026-08-10 | ¥1,916.00 | +0.95% | ¥1,911.00 | ¥1,924.00 | ¥1,890.00 | 61.70K |
| 2026-08-07 | ¥1,898.00 | +0.21% | ¥1,894.00 | ¥1,914.00 | ¥1,890.00 | 50.80K |
| 2026-08-06 | ¥1,894.00 | +1.23% | ¥1,893.00 | ¥1,906.00 | ¥1,872.00 | 67.80K |
| 2026-08-05 | ¥1,871.00 | -0.48% | ¥1,876.00 | ¥1,888.00 | ¥1,863.00 | 59.40K |
| 2026-08-04 | ¥1,880.00 | -1.73% | ¥1,887.00 | ¥1,905.00 | ¥1,875.00 | 64.80K |
| 2026-08-03 | ¥1,913.00 | +1.16% | ¥1,891.00 | ¥1,920.00 | ¥1,880.00 | 108.70K |
| 2026-07-31 | ¥1,891.00 | -3.72% | ¥1,946.00 | ¥1,949.00 | ¥1,887.00 | 106.40K |
| 2026-07-30 | ¥1,964.00 | -1.80% | ¥2,000.00 | ¥2,000.00 | ¥1,950.00 | 93.00K |
| 2026-07-29 | ¥2,000.00 | +1.57% | ¥1,981.00 | ¥2,006.00 | ¥1,962.00 | 97.20K |
| 2026-07-28 | ¥1,969.00 | -0.81% | ¥1,985.00 | ¥1,993.00 | ¥1,960.00 | 63.80K |
| 2026-07-27 | ¥1,985.00 | +1.59% | ¥1,958.00 | ¥1,985.00 | ¥1,958.00 | 44.80K |
| 2026-07-24 | ¥1,954.00 | -0.61% | ¥1,961.00 | ¥1,964.00 | ¥1,946.00 | 46.40K |
| 2026-07-23 | ¥1,966.00 | +0.10% | ¥1,964.00 | ¥1,971.00 | ¥1,950.00 | 31.20K |
| 2026-07-22 | ¥1,964.00 | +0.72% | ¥1,960.00 | ¥1,969.00 | ¥1,932.00 | 41.80K |
| 2026-07-21 | ¥1,950.00 | +1.04% | ¥1,951.00 | ¥1,978.00 | ¥1,933.00 | 77.70K |
| 2026-07-17 | ¥1,930.00 | +1.26% | ¥1,918.00 | ¥1,950.00 | ¥1,908.00 | 89.20K |
| 2026-07-16 | ¥1,906.00 | +0.11% | ¥1,897.00 | ¥1,919.00 | ¥1,893.00 | 33.20K |
| 2026-07-15 | ¥1,904.00 | +0.32% | ¥1,912.00 | ¥1,916.00 | ¥1,890.00 | 42.30K |
| 2026-07-14 | ¥1,898.00 | +0.64% | ¥1,909.00 | ¥1,910.00 | ¥1,895.00 | 38.80K |
| 2026-07-13 | ¥1,886.00 | -1.10% | ¥1,907.00 | ¥1,923.00 | ¥1,885.00 | 41.60K |
| 2026-07-10 | ¥1,907.00 | -0.47% | ¥1,914.00 | ¥1,921.00 | ¥1,903.00 | 47.30K |
| 2026-07-09 | ¥1,916.00 | -0.47% | ¥1,925.00 | ¥1,928.00 | ¥1,899.00 | 49.50K |
| 2026-07-08 | ¥1,925.00 | +1.48% | ¥1,919.00 | ¥1,931.00 | ¥1,907.00 | 56.60K |
| 2026-07-07 | ¥1,897.00 | +0.16% | ¥1,900.00 | ¥1,920.00 | ¥1,895.00 | 37.40K |
| 2026-07-06 | ¥1,894.00 | +0.16% | ¥1,900.00 | ¥1,918.00 | ¥1,884.00 | 45.80K |
| 2026-07-03 | ¥1,891.00 | +1.39% | ¥1,879.00 | ¥1,898.00 | ¥1,877.00 | 49.60K |
| 2026-07-02 | ¥1,865.00 | +1.47% | ¥1,870.00 | ¥1,890.00 | ¥1,857.00 | 63.90K |
| 2026-07-01 | ¥1,838.00 | -0.27% | ¥1,840.00 | ¥1,871.00 | ¥1,825.00 | 74.40K |
| 2026-06-30 | ¥1,843.00 | +0.11% | ¥1,841.00 | ¥1,854.00 | ¥1,821.00 | 75.00K |
| 2026-06-29 | ¥1,841.00 | +0.93% | ¥1,830.00 | ¥1,847.00 | ¥1,818.00 | 126.40K |
| 2026-06-26 | ¥1,824.00 | -1.99% | ¥1,867.00 | ¥1,871.00 | ¥1,816.00 | 48.50K |
| 2026-06-25 | ¥1,861.00 | +1.20% | ¥1,862.00 | ¥1,883.00 | ¥1,846.00 | 91.00K |
| 2026-06-24 | ¥1,839.00 | +0.77% | ¥1,830.00 | ¥1,853.00 | ¥1,818.00 | 51.40K |
| 2026-06-23 | ¥1,825.00 | +0.05% | ¥1,832.00 | ¥1,845.00 | ¥1,821.00 | 70.50K |
| 2026-06-22 | ¥1,824.00 | -0.71% | ¥1,822.00 | ¥1,834.00 | ¥1,808.00 | 98.30K |
| 2026-06-19 | ¥1,837.00 | +0.44% | ¥1,826.00 | ¥1,840.00 | ¥1,806.00 | 53.10K |
| 2026-06-18 | ¥1,829.00 | +3.27% | ¥1,793.00 | ¥1,841.00 | ¥1,787.00 | 80.40K |
| 2026-06-17 | ¥1,771.00 | +1.14% | ¥1,760.00 | ¥1,789.00 | ¥1,757.00 | 71.80K |
| 2026-06-16 | ¥1,751.00 | -1.85% | ¥1,770.00 | ¥1,770.00 | ¥1,742.00 | 63.30K |
| 2026-06-15 | ¥1,784.00 | -3.15% | ¥1,842.00 | ¥1,886.00 | ¥1,781.00 | 128.30K |
| 2026-06-12 | ¥1,842.00 | +1.82% | ¥1,828.00 | ¥1,874.00 | ¥1,817.00 | 125.40K |
| 2026-06-11 | ¥1,809.00 | +1.74% | ¥1,797.00 | ¥1,815.00 | ¥1,768.00 | 71.50K |
| 2026-06-10 | ¥1,778.00 | +1.83% | ¥1,744.00 | ¥1,802.00 | ¥1,739.00 | 117.40K |
| 2026-06-09 | ¥1,746.00 | +0.40% | ¥1,739.00 | ¥1,760.00 | ¥1,733.00 | 96.30K |
| 2026-06-08 | ¥1,739.00 | +1.22% | ¥1,702.00 | ¥1,739.00 | ¥1,702.00 | 76.90K |
| 2026-06-05 | ¥1,718.00 | +1.72% | ¥1,689.00 | ¥1,725.00 | ¥1,689.00 | 79.30K |
| 2026-06-04 | ¥1,689.00 | -1.69% | ¥1,704.00 | ¥1,704.00 | ¥1,683.00 | 65.50K |
| 2026-06-03 | ¥1,718.00 | +2.20% | ¥1,714.00 | ¥1,733.00 | ¥1,695.00 | 102.10K |
| 2026-06-02 | ¥1,681.00 | -1.58% | ¥1,695.00 | ¥1,707.00 | ¥1,671.00 | 87.90K |
| 2026-06-01 | ¥1,708.00 | +0.29% | ¥1,709.00 | ¥1,717.00 | ¥1,680.00 | 95.90K |
| 2026-05-29 | ¥1,703.00 | -1.33% | ¥1,725.00 | ¥1,740.00 | ¥1,703.00 | 76.30K |
| 2026-05-28 | ¥1,726.00 | +0.23% | ¥1,709.00 | ¥1,734.00 | ¥1,706.00 | 66.40K |
| 2026-05-27 | ¥1,722.00 | -0.35% | ¥1,736.00 | ¥1,736.00 | ¥1,703.00 | 79.80K |
| 2026-05-26 | ¥1,728.00 | -0.63% | ¥1,717.00 | ¥1,745.00 | ¥1,715.00 | 53.30K |
| 2026-05-25 | ¥1,739.00 | -0.17% | ¥1,762.00 | ¥1,780.00 | ¥1,726.00 | 90.40K |