Chubu Steel Plate Co., Ltd. 5461
TSE · Japan · Non-Energy Minerals
¥2,109.00-4.00 (-0.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,111.00 | -0.09% | ¥2,113.00 | ¥2,120.00 | ¥2,094.00 | 63.30K |
| 2026-10-01 | ¥2,113.00 | +1.05% | ¥2,071.00 | ¥2,115.00 | ¥2,060.00 | 108.90K |
| 2026-09-30 | ¥2,091.00 | +2.20% | ¥2,046.00 | ¥2,093.00 | ¥2,040.00 | 144.10K |
| 2026-09-29 | ¥2,046.00 | -3.40% | ¥2,092.00 | ¥2,092.00 | ¥2,046.00 |
| 164.00K |
| 2026-09-28 | ¥2,118.00 | +0.05% | ¥2,140.00 | ¥2,141.00 | ¥2,117.00 | 128.00K |
| 2026-09-25 | ¥2,117.00 | -0.14% | ¥2,121.00 | ¥2,135.00 | ¥2,117.00 | 122.30K |
| 2026-09-24 | ¥2,120.00 | -0.84% | ¥2,130.00 | ¥2,142.00 | ¥2,114.00 | 183.40K |
| 2026-09-18 | ¥2,138.00 | -3.56% | ¥2,178.00 | ¥2,186.00 | ¥2,118.00 | 314.20K |
| 2026-09-17 | ¥2,217.00 | +1.19% | ¥2,186.00 | ¥2,233.00 | ¥2,186.00 | 98.80K |
| 2026-09-16 | ¥2,191.00 | +0.69% | ¥2,188.00 | ¥2,201.00 | ¥2,178.00 | 75.50K |
| 2026-09-15 | ¥2,176.00 | +0.28% | ¥2,168.00 | ¥2,190.00 | ¥2,164.00 | 63.50K |
| 2026-09-14 | ¥2,170.00 | +1.64% | ¥2,155.00 | ¥2,174.00 | ¥2,140.00 | 68.10K |
| 2026-09-11 | ¥2,135.00 | +0.19% | ¥2,102.00 | ¥2,141.00 | ¥2,100.00 | 102.50K |
| 2026-09-10 | ¥2,131.00 | -0.14% | ¥2,123.00 | ¥2,135.00 | ¥2,105.00 | 65.20K |
| 2026-09-09 | ¥2,134.00 | +0.23% | ¥2,128.00 | ¥2,142.00 | ¥2,120.00 | 62.20K |
| 2026-09-08 | ¥2,129.00 | -1.16% | ¥2,144.00 | ¥2,145.00 | ¥2,124.00 | 79.80K |
| 2026-09-07 | ¥2,154.00 | +0.80% | ¥2,137.00 | ¥2,172.00 | ¥2,137.00 | 55.50K |
| 2026-09-04 | ¥2,137.00 | -0.19% | ¥2,137.00 | ¥2,145.00 | ¥2,130.00 | 62.50K |
| 2026-09-03 | ¥2,141.00 | -0.93% | ¥2,161.00 | ¥2,186.00 | ¥2,141.00 | 135.70K |
| 2026-09-02 | ¥2,161.00 | -3.05% | ¥2,201.00 | ¥2,219.00 | ¥2,154.00 | 193.80K |
| 2026-09-01 | ¥2,229.00 | +3.87% | ¥2,150.00 | ¥2,234.00 | ¥2,140.00 | 199.50K |
| 2026-08-31 | ¥2,146.00 | +0.75% | ¥2,130.00 | ¥2,159.00 | ¥2,114.00 | 95.20K |
| 2026-08-28 | ¥2,130.00 | +0.80% | ¥2,118.00 | ¥2,139.00 | ¥2,110.00 | 77.00K |
| 2026-08-27 | ¥2,113.00 | +0.09% | ¥2,101.00 | ¥2,122.00 | ¥2,098.00 | 96.30K |
| 2026-08-26 | ¥2,111.00 | +0.81% | ¥2,091.00 | ¥2,112.00 | ¥2,088.00 | 88.50K |
| 2026-08-25 | ¥2,094.00 | -0.24% | ¥2,095.00 | ¥2,113.00 | ¥2,086.00 | 35.30K |
| 2026-08-24 | ¥2,099.00 | +0.96% | ¥2,099.00 | ¥2,117.00 | ¥2,095.00 | 73.20K |
| 2026-08-21 | ¥2,079.00 | +0.39% | ¥2,077.00 | ¥2,082.00 | ¥2,061.00 | 68.40K |
| 2026-08-20 | ¥2,071.00 | +0.39% | ¥2,069.00 | ¥2,080.00 | ¥2,051.00 | 101.10K |
| 2026-08-19 | ¥2,063.00 | -0.86% | ¥2,070.00 | ¥2,073.00 | ¥2,046.00 | 99.10K |
| 2026-08-18 | ¥2,081.00 | +0.73% | ¥2,066.00 | ¥2,092.00 | ¥2,064.00 | 71.20K |
| 2026-08-17 | ¥2,066.00 | -1.01% | ¥2,078.00 | ¥2,096.00 | ¥2,060.00 | 127.70K |
| 2026-08-14 | ¥2,087.00 | +1.21% | ¥2,052.00 | ¥2,097.00 | ¥2,052.00 | 134.20K |
| 2026-08-13 | ¥2,062.00 | +0.59% | ¥2,043.00 | ¥2,070.00 | ¥2,035.00 | 83.40K |
| 2026-08-12 | ¥2,050.00 | +1.43% | ¥2,036.00 | ¥2,055.00 | ¥2,023.00 | 97.80K |
| 2026-08-10 | ¥2,021.00 | -2.84% | ¥2,055.00 | ¥2,055.00 | ¥1,985.00 | 188.20K |
| 2026-08-07 | ¥2,080.00 | -0.81% | ¥2,110.00 | ¥2,135.00 | ¥2,061.00 | 175.50K |
| 2026-08-06 | ¥2,097.00 | +0.91% | ¥2,079.00 | ¥2,105.00 | ¥2,079.00 | 112.60K |
| 2026-08-05 | ¥2,078.00 | +0.48% | ¥2,069.00 | ¥2,078.00 | ¥2,063.00 | 99.80K |
| 2026-08-04 | ¥2,068.00 | -0.48% | ¥2,078.00 | ¥2,078.00 | ¥2,054.00 | 70.50K |
| 2026-08-03 | ¥2,078.00 | -2.30% | ¥2,117.00 | ¥2,117.00 | ¥2,058.00 | 127.80K |
| 2026-07-31 | ¥2,127.00 | -0.84% | ¥2,140.00 | ¥2,165.00 | ¥2,122.00 | 63.70K |
| 2026-07-30 | ¥2,145.00 | +0.47% | ¥2,115.00 | ¥2,145.00 | ¥2,113.00 | 90.30K |
| 2026-07-29 | ¥2,135.00 | +0.33% | ¥2,100.00 | ¥2,135.00 | ¥2,100.00 | 97.90K |
| 2026-07-28 | ¥2,128.00 | +0.38% | ¥2,113.00 | ¥2,141.00 | ¥2,106.00 | 76.60K |
| 2026-07-27 | ¥2,120.00 | +1.63% | ¥2,099.00 | ¥2,123.00 | ¥2,086.00 | 85.60K |
| 2026-07-24 | ¥2,086.00 | -0.33% | ¥2,073.00 | ¥2,092.00 | ¥2,064.00 | 63.00K |
| 2026-07-23 | ¥2,093.00 | +0.38% | ¥2,070.00 | ¥2,093.00 | ¥2,070.00 | 68.80K |
| 2026-07-22 | ¥2,085.00 | +0.39% | ¥2,064.00 | ¥2,088.00 | ¥2,061.00 | 107.80K |
| 2026-07-21 | ¥2,077.00 | +1.56% | ¥2,050.00 | ¥2,099.00 | ¥2,049.00 | 88.20K |
| 2026-07-17 | ¥2,045.00 | -1.21% | ¥2,043.00 | ¥2,059.00 | ¥2,027.00 | 102.20K |
| 2026-07-16 | ¥2,070.00 | +0.15% | ¥2,060.00 | ¥2,085.00 | ¥2,050.00 | 91.70K |
| 2026-07-15 | ¥2,067.00 | +0.54% | ¥2,056.00 | ¥2,068.00 | ¥2,045.00 | 93.90K |
| 2026-07-14 | ¥2,056.00 | +1.23% | ¥2,043.00 | ¥2,060.00 | ¥2,000.00 | 105.20K |
| 2026-07-13 | ¥2,031.00 | -0.73% | ¥2,055.00 | ¥2,068.00 | ¥2,024.00 | 68.90K |
| 2026-07-10 | ¥2,046.00 | +0.20% | ¥2,048.00 | ¥2,056.00 | ¥2,036.00 | 98.60K |
| 2026-07-09 | ¥2,042.00 | -0.63% | ¥2,055.00 | ¥2,063.00 | ¥2,042.00 | 51.70K |
| 2026-07-08 | ¥2,055.00 | -0.68% | ¥2,078.00 | ¥2,081.00 | ¥2,055.00 | 60.70K |
| 2026-07-07 | ¥2,069.00 | +0.24% | ¥2,078.00 | ¥2,095.00 | ¥2,069.00 | 80.20K |
| 2026-07-06 | ¥2,064.00 | +1.18% | ¥2,046.00 | ¥2,080.00 | ¥2,046.00 | 100.40K |
| 2026-07-03 | ¥2,040.00 | +1.34% | ¥2,013.00 | ¥2,040.00 | ¥2,004.00 | 97.20K |
| 2026-07-02 | ¥2,013.00 | +0.90% | ¥1,990.00 | ¥2,021.00 | ¥1,990.00 | 93.60K |
| 2026-07-01 | ¥1,995.00 | +0.55% | ¥1,980.00 | ¥2,003.00 | ¥1,974.00 | 76.30K |
| 2026-06-30 | ¥1,984.00 | -1.10% | ¥1,956.00 | ¥1,994.00 | ¥1,946.00 | 167.30K |
| 2026-06-29 | ¥2,006.00 | +2.87% | ¥1,974.00 | ¥2,006.00 | ¥1,970.00 | 151.00K |
| 2026-06-26 | ¥1,950.00 | -0.61% | ¥1,955.00 | ¥1,973.00 | ¥1,946.00 | 81.90K |
| 2026-06-25 | ¥1,962.00 | +0.82% | ¥1,950.00 | ¥1,983.00 | ¥1,950.00 | 117.20K |
| 2026-06-24 | ¥1,946.00 | -0.71% | ¥1,950.00 | ¥1,961.00 | ¥1,934.00 | 152.40K |
| 2026-06-23 | ¥1,960.00 | -2.34% | ¥2,007.00 | ¥2,010.00 | ¥1,960.00 | 165.90K |
| 2026-06-22 | ¥2,007.00 | +0.50% | ¥1,999.00 | ¥2,018.00 | ¥1,997.00 | 83.20K |
| 2026-06-19 | ¥1,997.00 | -1.43% | ¥2,026.00 | ¥2,030.00 | ¥1,993.00 | 129.90K |
| 2026-06-18 | ¥2,026.00 | +0.45% | ¥2,025.00 | ¥2,052.00 | ¥2,015.00 | 132.00K |
| 2026-06-17 | ¥2,017.00 | -1.32% | ¥2,041.00 | ¥2,061.00 | ¥2,017.00 | 115.50K |
| 2026-06-16 | ¥2,044.00 | -1.06% | ¥2,055.00 | ¥2,060.00 | ¥2,038.00 | 85.40K |
| 2026-06-15 | ¥2,066.00 | -0.67% | ¥2,080.00 | ¥2,102.00 | ¥2,066.00 | 87.20K |
| 2026-06-12 | ¥2,080.00 | +2.51% | ¥2,043.00 | ¥2,095.00 | ¥2,043.00 | 160.00K |
| 2026-06-11 | ¥2,029.00 | -0.64% | ¥2,017.00 | ¥2,036.00 | ¥2,001.00 | 97.50K |
| 2026-06-10 | ¥2,042.00 | -0.92% | ¥2,065.00 | ¥2,069.00 | ¥2,007.00 | 174.30K |
| 2026-06-09 | ¥2,061.00 | -0.67% | ¥2,089.00 | ¥2,111.00 | ¥2,053.00 | 168.60K |
| 2026-06-08 | ¥2,075.00 | -2.54% | ¥2,100.00 | ¥2,123.00 | ¥2,060.00 | 122.70K |
| 2026-06-05 | ¥2,129.00 | +2.21% | ¥2,094.00 | ¥2,140.00 | ¥2,094.00 | 71.30K |
| 2026-06-04 | ¥2,083.00 | -1.93% | ¥2,094.00 | ¥2,099.00 | ¥2,074.00 | 84.50K |
| 2026-06-03 | ¥2,124.00 | +0.28% | ¥2,137.00 | ¥2,149.00 | ¥2,115.00 | 75.40K |
| 2026-06-02 | ¥2,118.00 | -0.05% | ¥2,114.00 | ¥2,139.00 | ¥2,090.00 | 121.80K |
| 2026-06-01 | ¥2,119.00 | +1.24% | ¥2,100.00 | ¥2,145.00 | ¥2,099.00 | 134.30K |
| 2026-05-29 | ¥2,093.00 | +2.60% | ¥2,054.00 | ¥2,112.00 | ¥2,037.00 | 98.80K |
| 2026-05-28 | ¥2,040.00 | +0.10% | ¥2,030.00 | ¥2,052.00 | ¥2,026.00 | 74.40K |
| 2026-05-27 | ¥2,038.00 | -0.24% | ¥2,025.00 | ¥2,045.00 | ¥2,025.00 | 50.30K |
| 2026-05-26 | ¥2,043.00 | +1.64% | ¥2,006.00 | ¥2,043.00 | ¥1,998.00 | 102.80K |
| 2026-05-25 | ¥2,010.00 | -0.50% | ¥2,039.00 | ¥2,044.00 | ¥2,010.00 | 47.40K |