Chugin Financial Group,Inc. 5832
TSE · Japan · Finance
¥3,758.00+18.00 (+0.48%)
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 | ¥3,740.00 | 0.00% | ¥3,725.00 | ¥3,737.00 | ¥3,714.00 | 483.30K |
| 2026-10-01 | ¥3,740.00 | -1.35% | ¥3,800.00 | ¥3,805.00 | ¥3,685.00 | 466.60K |
| 2026-09-30 | ¥3,791.00 | +3.02% | ¥3,683.00 | ¥3,815.00 | ¥3,669.00 | 507.50K |
| 2026-09-29 | ¥3,680.00 | -3.31% | ¥3,735.00 | ¥3,750.00 | ¥3,657.00 | 560.70K |
| 2026-09-28 | ¥3,806.00 | +0.32% | ¥3,810.00 | ¥3,832.00 | ¥3,788.00 | 513.10K |
| 2026-09-25 | ¥3,794.00 | +3.89% | ¥3,707.00 | ¥3,794.00 | ¥3,685.00 | 632.60K |
| 2026-09-24 | ¥3,652.00 | 0.00% | ¥3,700.00 | ¥3,708.00 | ¥3,610.00 | 483.40K |
| 2026-09-18 | ¥3,652.00 | +0.58% | ¥3,651.00 | ¥3,672.00 | ¥3,578.00 | 664.40K |
| 2026-09-17 | ¥3,631.00 | +0.55% | ¥3,623.00 | ¥3,687.00 | ¥3,595.00 | 236.70K |
| 2026-09-16 | ¥3,611.00 | +0.58% | ¥3,610.00 | ¥3,667.00 | ¥3,605.00 | 243.70K |
| 2026-09-15 | ¥3,590.00 | -1.62% | ¥3,615.00 | ¥3,655.00 | ¥3,569.00 | 317.30K |
| 2026-09-14 | ¥3,649.00 | +4.02% | ¥3,550.00 | ¥3,654.00 | ¥3,516.00 | 600.30K |
| 2026-09-11 | ¥3,508.00 | -0.40% | ¥3,467.00 | ¥3,549.00 | ¥3,423.00 | 503.60K |
| 2026-09-10 | ¥3,522.00 | +3.41% | ¥3,419.00 | ¥3,542.00 | ¥3,419.00 | 471.60K |
| 2026-09-09 | ¥3,406.00 | -0.93% | ¥3,421.00 | ¥3,469.00 | ¥3,396.00 | 354.30K |
| 2026-09-08 | ¥3,438.00 | -2.80% | ¥3,478.00 | ¥3,512.00 | ¥3,437.00 | 445.60K |
| 2026-09-07 | ¥3,537.00 | +0.08% | ¥3,534.00 | ¥3,558.00 | ¥3,512.00 | 200.20K |
| 2026-09-04 | ¥3,534.00 | -0.48% | ¥3,551.00 | ¥3,569.00 | ¥3,483.00 | 393.20K |
| 2026-09-03 | ¥3,551.00 | +0.79% | ¥3,555.00 | ¥3,594.00 | ¥3,521.00 | 376.40K |
| 2026-09-02 | ¥3,523.00 | -1.21% | ¥3,500.00 | ¥3,558.00 | ¥3,487.00 | 393.60K |
| 2026-09-01 | ¥3,566.00 | -0.22% | ¥3,550.00 | ¥3,594.00 | ¥3,519.00 | 272.90K |
| 2026-08-31 | ¥3,574.00 | +0.68% | ¥3,531.00 | ¥3,595.00 | ¥3,502.00 | 407.70K |
| 2026-08-28 | ¥3,550.00 | +1.63% | ¥3,492.00 | ¥3,569.00 | ¥3,486.00 | 282.80K |
| 2026-08-27 | ¥3,493.00 | +0.43% | ¥3,520.00 | ¥3,542.00 | ¥3,471.00 | 297.00K |
| 2026-08-26 | ¥3,478.00 | +1.37% | ¥3,444.00 | ¥3,503.00 | ¥3,437.00 | 201.80K |
| 2026-08-25 | ¥3,431.00 | +1.45% | ¥3,394.00 | ¥3,445.00 | ¥3,391.00 | 179.60K |
| 2026-08-24 | ¥3,382.00 | -0.85% | ¥3,438.00 | ¥3,438.00 | ¥3,357.00 | 178.10K |
| 2026-08-21 | ¥3,411.00 | +1.28% | ¥3,356.00 | ¥3,423.00 | ¥3,345.00 | 214.70K |
| 2026-08-20 | ¥3,368.00 | -0.36% | ¥3,342.00 | ¥3,388.00 | ¥3,330.00 | 227.90K |
| 2026-08-19 | ¥3,380.00 | -4.65% | ¥3,480.00 | ¥3,487.00 | ¥3,353.00 | 322.00K |
| 2026-08-18 | ¥3,545.00 | +0.42% | ¥3,562.00 | ¥3,610.00 | ¥3,545.00 | 224.50K |
| 2026-08-17 | ¥3,530.00 | +0.34% | ¥3,529.00 | ¥3,558.00 | ¥3,510.00 | 204.70K |
| 2026-08-14 | ¥3,518.00 | -0.48% | ¥3,535.00 | ¥3,580.00 | ¥3,497.00 | 330.20K |
| 2026-08-13 | ¥3,535.00 | +3.91% | ¥3,446.00 | ¥3,541.00 | ¥3,440.00 | 354.70K |
| 2026-08-12 | ¥3,402.00 | +2.56% | ¥3,384.00 | ¥3,426.00 | ¥3,354.00 | 364.10K |
| 2026-08-10 | ¥3,317.00 | -2.01% | ¥3,354.00 | ¥3,376.00 | ¥3,304.00 | 241.80K |
| 2026-08-07 | ¥3,385.00 | -0.35% | ¥3,384.00 | ¥3,411.00 | ¥3,354.00 | 311.90K |
| 2026-08-06 | ¥3,397.00 | +1.46% | ¥3,370.00 | ¥3,446.00 | ¥3,364.00 | 312.50K |
| 2026-08-05 | ¥3,348.00 | +2.64% | ¥3,270.00 | ¥3,352.00 | ¥3,250.00 | 266.80K |
| 2026-08-04 | ¥3,262.00 | -0.49% | ¥3,265.00 | ¥3,294.00 | ¥3,234.00 | 307.20K |
| 2026-08-03 | ¥3,278.00 | -1.35% | ¥3,300.00 | ¥3,354.00 | ¥3,194.00 | 327.00K |
| 2026-07-31 | ¥3,323.00 | +0.42% | ¥3,327.00 | ¥3,394.00 | ¥3,275.00 | 439.70K |
| 2026-07-30 | ¥3,309.00 | +0.24% | ¥3,220.00 | ¥3,404.00 | ¥3,186.00 | 804.60K |
| 2026-07-29 | ¥3,301.00 | -1.99% | ¥3,341.00 | ¥3,351.00 | ¥3,227.00 | 506.00K |
| 2026-07-28 | ¥3,368.00 | -2.77% | ¥3,423.00 | ¥3,458.00 | ¥3,351.00 | 279.90K |
| 2026-07-27 | ¥3,464.00 | +1.58% | ¥3,401.00 | ¥3,475.00 | ¥3,387.00 | 313.10K |
| 2026-07-24 | ¥3,410.00 | +0.53% | ¥3,368.00 | ¥3,410.00 | ¥3,333.00 | 313.30K |
| 2026-07-23 | ¥3,392.00 | +1.07% | ¥3,342.00 | ¥3,392.00 | ¥3,340.00 | 243.90K |
| 2026-07-22 | ¥3,356.00 | +1.39% | ¥3,340.00 | ¥3,390.00 | ¥3,307.00 | 295.00K |
| 2026-07-21 | ¥3,310.00 | +6.02% | ¥3,170.00 | ¥3,310.00 | ¥3,149.00 | 432.90K |
| 2026-07-17 | ¥3,122.00 | -5.96% | ¥3,322.00 | ¥3,339.00 | ¥3,103.00 | 425.60K |
| 2026-07-16 | ¥3,320.00 | -1.07% | ¥3,358.00 | ¥3,370.00 | ¥3,308.00 | 175.90K |
| 2026-07-15 | ¥3,356.00 | +1.98% | ¥3,318.00 | ¥3,356.00 | ¥3,301.00 | 306.90K |
| 2026-07-14 | ¥3,291.00 | +0.80% | ¥3,270.00 | ¥3,301.00 | ¥3,230.00 | 208.50K |
| 2026-07-13 | ¥3,265.00 | +0.93% | ¥3,270.00 | ¥3,312.00 | ¥3,253.00 | 237.30K |
| 2026-07-10 | ¥3,235.00 | -0.31% | ¥3,246.00 | ¥3,296.00 | ¥3,225.00 | 308.30K |
| 2026-07-09 | ¥3,245.00 | -1.55% | ¥3,276.00 | ¥3,276.00 | ¥3,212.00 | 260.60K |
| 2026-07-08 | ¥3,296.00 | +1.89% | ¥3,240.00 | ¥3,314.00 | ¥3,234.00 | 329.90K |
| 2026-07-07 | ¥3,235.00 | -0.15% | ¥3,293.00 | ¥3,318.00 | ¥3,235.00 | 443.00K |
| 2026-07-06 | ¥3,240.00 | +0.47% | ¥3,213.00 | ¥3,240.00 | ¥3,170.00 | 360.80K |
| 2026-07-03 | ¥3,225.00 | +1.80% | ¥3,217.00 | ¥3,237.00 | ¥3,163.00 | 330.00K |
| 2026-07-02 | ¥3,168.00 | +2.09% | ¥3,170.00 | ¥3,196.00 | ¥3,133.00 | 409.80K |
| 2026-07-01 | ¥3,103.00 | +0.78% | ¥3,078.00 | ¥3,120.00 | ¥3,072.00 | 349.20K |
| 2026-06-30 | ¥3,079.00 | -0.74% | ¥3,096.00 | ¥3,127.00 | ¥3,078.00 | 323.50K |
| 2026-06-29 | ¥3,102.00 | +0.39% | ¥3,125.00 | ¥3,149.00 | ¥3,067.00 | 399.90K |
| 2026-06-26 | ¥3,090.00 | +0.72% | ¥3,091.00 | ¥3,106.00 | ¥3,064.00 | 266.70K |
| 2026-06-25 | ¥3,068.00 | +0.66% | ¥3,090.00 | ¥3,090.00 | ¥3,038.00 | 250.10K |
| 2026-06-24 | ¥3,048.00 | -1.07% | ¥3,099.00 | ¥3,121.00 | ¥3,032.00 | 228.40K |
| 2026-06-23 | ¥3,081.00 | -0.52% | ¥3,098.00 | ¥3,128.00 | ¥3,079.00 | 251.50K |
| 2026-06-22 | ¥3,097.00 | +1.98% | ¥3,001.00 | ¥3,109.00 | ¥2,995.00 | 249.30K |
| 2026-06-19 | ¥3,037.00 | -3.34% | ¥3,131.00 | ¥3,151.00 | ¥3,035.00 | 830.80K |
| 2026-06-18 | ¥3,142.00 | +1.81% | ¥3,126.00 | ¥3,166.00 | ¥3,107.00 | 237.40K |
| 2026-06-17 | ¥3,086.00 | -1.09% | ¥3,182.00 | ¥3,226.00 | ¥3,081.00 | 335.00K |
| 2026-06-16 | ¥3,120.00 | -1.05% | ¥3,100.00 | ¥3,143.00 | ¥3,040.00 | 311.50K |
| 2026-06-15 | ¥3,153.00 | +1.74% | ¥3,150.00 | ¥3,216.00 | ¥3,133.00 | 335.80K |
| 2026-06-12 | ¥3,099.00 | +1.61% | ¥3,107.00 | ¥3,131.00 | ¥3,080.00 | 462.70K |
| 2026-06-11 | ¥3,050.00 | -0.62% | ¥3,068.00 | ¥3,080.00 | ¥2,992.00 | 261.00K |
| 2026-06-10 | ¥3,069.00 | +0.29% | ¥3,075.00 | ¥3,143.00 | ¥3,060.00 | 373.90K |
| 2026-06-09 | ¥3,060.00 | +2.94% | ¥2,989.00 | ¥3,086.00 | ¥2,980.00 | 394.00K |
| 2026-06-08 | ¥2,972.50 | -0.22% | ¥2,932.00 | ¥2,972.50 | ¥2,899.00 | 365.70K |
| 2026-06-05 | ¥2,979.00 | +0.97% | ¥3,000.00 | ¥3,039.00 | ¥2,970.50 | 256.90K |
| 2026-06-04 | ¥2,950.50 | +1.50% | ¥2,897.50 | ¥2,996.00 | ¥2,856.00 | 268.50K |
| 2026-06-03 | ¥2,907.00 | -0.21% | ¥2,932.50 | ¥2,958.50 | ¥2,880.00 | 361.70K |
| 2026-06-02 | ¥2,913.00 | +0.09% | ¥2,870.50 | ¥2,925.00 | ¥2,811.50 | 307.40K |
| 2026-06-01 | ¥2,910.50 | -2.58% | ¥2,964.50 | ¥2,972.00 | ¥2,899.50 | 470.10K |
| 2026-05-29 | ¥2,987.50 | -0.88% | ¥3,009.00 | ¥3,064.00 | ¥2,987.50 | 549.50K |
| 2026-05-28 | ¥3,014.00 | -1.12% | ¥3,040.00 | ¥3,045.00 | ¥2,972.00 | 436.60K |
| 2026-05-27 | ¥3,048.00 | -1.99% | ¥3,081.00 | ¥3,117.00 | ¥3,047.00 | 349.40K |
| 2026-05-26 | ¥3,110.00 | +0.23% | ¥3,080.00 | ¥3,117.00 | ¥3,037.00 | 277.70K |
| 2026-05-25 | ¥3,103.00 | 0.00% | ¥3,103.00 | ¥3,119.00 | ¥3,046.00 | 290.70K |