Chofu Seisakusho Co., Ltd. 5946
TSE · Japan · Producer Manufacturing
¥1,976.00-5.00 (-0.25%)
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 | ¥1,976.00 | -0.25% | ¥1,971.00 | ¥1,984.00 | ¥1,968.00 | 68.50K |
| 2026-10-01 | ¥1,981.00 | +0.20% | ¥1,970.00 | ¥1,986.00 | ¥1,967.00 | 49.10K |
| 2026-09-30 | ¥1,977.00 | -0.05% | ¥1,981.00 | ¥1,987.00 | ¥1,975.00 | 43.60K |
| 2026-09-29 | ¥1,978.00 | -0.25% | ¥1,982.00 | ¥1,987.00 | ¥1,965.00 |
| 84.50K |
| 2026-09-28 | ¥1,983.00 | +0.15% | ¥1,981.00 | ¥1,986.00 | ¥1,972.00 | 70.50K |
| 2026-09-25 | ¥1,980.00 | -0.30% | ¥1,990.00 | ¥1,992.00 | ¥1,978.00 | 51.50K |
| 2026-09-24 | ¥1,986.00 | +0.15% | ¥1,980.00 | ¥1,998.00 | ¥1,972.00 | 83.60K |
| 2026-09-18 | ¥1,983.00 | -1.25% | ¥2,008.00 | ¥2,008.00 | ¥1,983.00 | 154.70K |
| 2026-09-17 | ¥2,008.00 | +0.75% | ¥2,000.00 | ¥2,012.00 | ¥1,996.00 | 35.60K |
| 2026-09-16 | ¥1,993.00 | -0.40% | ¥2,008.00 | ¥2,019.00 | ¥1,993.00 | 34.10K |
| 2026-09-15 | ¥2,001.00 | -0.10% | ¥1,993.00 | ¥2,010.00 | ¥1,993.00 | 39.40K |
| 2026-09-14 | ¥2,003.00 | +0.10% | ¥1,992.00 | ¥2,006.00 | ¥1,986.00 | 38.60K |
| 2026-09-11 | ¥2,001.00 | -0.60% | ¥1,985.00 | ¥2,001.00 | ¥1,985.00 | 69.30K |
| 2026-09-10 | ¥2,013.00 | +0.70% | ¥2,000.00 | ¥2,015.00 | ¥1,986.00 | 52.30K |
| 2026-09-09 | ¥1,999.00 | -2.77% | ¥2,043.00 | ¥2,043.00 | ¥1,991.00 | 77.30K |
| 2026-09-08 | ¥2,056.00 | -3.20% | ¥2,107.00 | ¥2,114.00 | ¥2,056.00 | 44.50K |
| 2026-09-07 | ¥2,124.00 | -0.93% | ¥2,140.00 | ¥2,150.00 | ¥2,124.00 | 42.40K |
| 2026-09-04 | ¥2,144.00 | +0.42% | ¥2,116.00 | ¥2,151.00 | ¥2,113.00 | 34.00K |
| 2026-09-03 | ¥2,135.00 | +0.57% | ¥2,120.00 | ¥2,143.00 | ¥2,120.00 | 39.80K |
| 2026-09-02 | ¥2,123.00 | -1.26% | ¥2,121.00 | ¥2,148.00 | ¥2,114.00 | 51.70K |
| 2026-09-01 | ¥2,150.00 | +1.56% | ¥2,112.00 | ¥2,150.00 | ¥2,110.00 | 44.90K |
| 2026-08-31 | ¥2,117.00 | +0.28% | ¥2,111.00 | ¥2,124.00 | ¥2,103.00 | 40.00K |
| 2026-08-28 | ¥2,111.00 | +2.33% | ¥2,090.00 | ¥2,120.00 | ¥2,084.00 | 62.70K |
| 2026-08-27 | ¥2,063.00 | -0.43% | ¥2,072.00 | ¥2,078.00 | ¥2,056.00 | 50.40K |
| 2026-08-26 | ¥2,072.00 | +0.63% | ¥2,059.00 | ¥2,078.00 | ¥2,059.00 | 32.30K |
| 2026-08-25 | ¥2,059.00 | -0.63% | ¥2,073.00 | ¥2,077.00 | ¥2,054.00 | 33.70K |
| 2026-08-24 | ¥2,072.00 | +0.24% | ¥2,070.00 | ¥2,087.00 | ¥2,063.00 | 54.00K |
| 2026-08-21 | ¥2,067.00 | -0.10% | ¥2,075.00 | ¥2,076.00 | ¥2,054.00 | 53.30K |
| 2026-08-20 | ¥2,069.00 | +0.68% | ¥2,056.00 | ¥2,072.00 | ¥2,040.00 | 74.40K |
| 2026-08-19 | ¥2,055.00 | -0.68% | ¥2,079.00 | ¥2,079.00 | ¥2,055.00 | 76.70K |
| 2026-08-18 | ¥2,069.00 | +1.22% | ¥2,049.00 | ¥2,078.00 | ¥2,034.00 | 47.90K |
| 2026-08-17 | ¥2,044.00 | -0.58% | ¥2,056.00 | ¥2,056.00 | ¥2,031.00 | 65.70K |
| 2026-08-14 | ¥2,056.00 | +1.73% | ¥2,021.00 | ¥2,064.00 | ¥2,009.00 | 110.40K |
| 2026-08-13 | ¥2,021.00 | +0.05% | ¥2,026.00 | ¥2,029.00 | ¥2,001.00 | 57.50K |
| 2026-08-12 | ¥2,020.00 | +0.20% | ¥2,030.00 | ¥2,030.00 | ¥1,997.00 | 70.70K |
| 2026-08-10 | ¥2,016.00 | -4.36% | ¥2,038.00 | ¥2,038.00 | ¥1,996.00 | 109.00K |
| 2026-08-07 | ¥2,108.00 | +0.67% | ¥2,100.00 | ¥2,117.00 | ¥2,092.00 | 37.90K |
| 2026-08-06 | ¥2,094.00 | +2.00% | ¥2,059.00 | ¥2,104.00 | ¥2,049.00 | 71.20K |
| 2026-08-05 | ¥2,053.00 | +0.29% | ¥2,059.00 | ¥2,060.00 | ¥2,031.00 | 54.80K |
| 2026-08-04 | ¥2,047.00 | -1.06% | ¥2,059.00 | ¥2,071.00 | ¥2,039.00 | 63.80K |
| 2026-08-03 | ¥2,069.00 | -1.57% | ¥2,102.00 | ¥2,102.00 | ¥2,051.00 | 75.00K |
| 2026-07-31 | ¥2,102.00 | -1.55% | ¥2,138.00 | ¥2,138.00 | ¥2,100.00 | 52.30K |
| 2026-07-30 | ¥2,135.00 | +0.52% | ¥2,131.00 | ¥2,135.00 | ¥2,103.00 | 79.10K |
| 2026-07-29 | ¥2,124.00 | +0.81% | ¥2,110.00 | ¥2,133.00 | ¥2,103.00 | 66.20K |
| 2026-07-28 | ¥2,107.00 | +0.29% | ¥2,101.00 | ¥2,112.00 | ¥2,086.00 | 42.10K |
| 2026-07-27 | ¥2,101.00 | +2.09% | ¥2,076.00 | ¥2,106.00 | ¥2,076.00 | 44.10K |
| 2026-07-24 | ¥2,058.00 | -0.72% | ¥2,061.00 | ¥2,063.00 | ¥2,048.00 | 40.80K |
| 2026-07-23 | ¥2,073.00 | -0.72% | ¥2,103.00 | ¥2,106.00 | ¥2,062.00 | 74.90K |
| 2026-07-22 | ¥2,088.00 | +1.26% | ¥2,062.00 | ¥2,102.00 | ¥2,062.00 | 124.20K |
| 2026-07-21 | ¥2,062.00 | +3.36% | ¥2,100.00 | ¥2,128.00 | ¥2,038.00 | 201.30K |
| 2026-07-17 | ¥1,995.00 | +0.15% | ¥2,006.00 | ¥2,014.00 | ¥1,985.00 | 56.30K |
| 2026-07-16 | ¥1,992.00 | +0.05% | ¥1,994.00 | ¥2,010.00 | ¥1,987.00 | 76.60K |
| 2026-07-15 | ¥1,991.00 | +1.22% | ¥1,986.00 | ¥1,997.00 | ¥1,970.00 | 75.30K |
| 2026-07-14 | ¥1,967.00 | -0.05% | ¥1,970.00 | ¥1,981.00 | ¥1,964.00 | 43.50K |
| 2026-07-13 | ¥1,968.00 | +0.05% | ¥1,991.00 | ¥1,993.00 | ¥1,964.00 | 78.40K |
| 2026-07-10 | ¥1,967.00 | +0.36% | ¥1,972.00 | ¥1,986.00 | ¥1,924.00 | 989.20K |
| 2026-07-09 | ¥1,960.00 | -0.86% | ¥1,986.00 | ¥1,987.00 | ¥1,959.00 | 91.60K |
| 2026-07-08 | ¥1,977.00 | -1.30% | ¥1,991.00 | ¥2,001.00 | ¥1,977.00 | 60.30K |
| 2026-07-07 | ¥2,003.00 | +0.35% | ¥2,002.00 | ¥2,013.00 | ¥1,998.00 | 55.10K |
| 2026-07-06 | ¥1,996.00 | +0.30% | ¥2,000.00 | ¥2,002.00 | ¥1,993.00 | 46.40K |
| 2026-07-03 | ¥1,990.00 | +0.05% | ¥1,986.00 | ¥2,009.00 | ¥1,986.00 | 39.50K |
| 2026-07-02 | ¥1,989.00 | +0.40% | ¥1,977.00 | ¥1,998.00 | ¥1,977.00 | 60.20K |
| 2026-07-01 | ¥1,981.00 | -0.30% | ¥1,995.00 | ¥1,995.00 | ¥1,981.00 | 39.00K |
| 2026-06-30 | ¥1,987.00 | -0.60% | ¥1,986.00 | ¥1,995.00 | ¥1,978.00 | 79.70K |
| 2026-06-29 | ¥1,999.00 | -0.99% | ¥2,015.00 | ¥2,023.00 | ¥1,983.00 | 128.20K |
| 2026-06-26 | ¥2,019.00 | +0.60% | ¥2,004.00 | ¥2,030.00 | ¥1,996.00 | 229.60K |
| 2026-06-25 | ¥2,007.00 | +0.96% | ¥2,001.00 | ¥2,021.00 | ¥1,993.00 | 100.60K |
| 2026-06-24 | ¥1,988.00 | 0.00% | ¥1,988.00 | ¥1,999.00 | ¥1,982.00 | 65.50K |
| 2026-06-23 | ¥1,988.00 | -0.25% | ¥1,986.00 | ¥1,996.00 | ¥1,983.00 | 58.40K |
| 2026-06-22 | ¥1,993.00 | +0.05% | ¥1,987.00 | ¥2,005.00 | ¥1,986.00 | 68.00K |
| 2026-06-19 | ¥1,992.00 | +0.71% | ¥1,978.00 | ¥1,996.00 | ¥1,975.00 | 63.00K |
| 2026-06-18 | ¥1,978.00 | -0.20% | ¥1,981.00 | ¥2,001.00 | ¥1,975.00 | 98.00K |
| 2026-06-17 | ¥1,982.00 | -1.54% | ¥2,016.00 | ¥2,019.00 | ¥1,982.00 | 64.10K |
| 2026-06-16 | ¥2,013.00 | +0.10% | ¥2,000.00 | ¥2,014.00 | ¥1,993.00 | 39.50K |
| 2026-06-15 | ¥2,011.00 | +0.95% | ¥2,016.00 | ¥2,029.00 | ¥2,000.00 | 50.10K |
| 2026-06-12 | ¥1,992.00 | +0.35% | ¥1,996.00 | ¥1,999.00 | ¥1,983.00 | 60.30K |
| 2026-06-11 | ¥1,985.00 | -0.25% | ¥1,987.00 | ¥1,997.00 | ¥1,969.00 | 54.40K |
| 2026-06-10 | ¥1,990.00 | -0.20% | ¥1,995.00 | ¥2,007.00 | ¥1,984.00 | 57.90K |
| 2026-06-09 | ¥1,994.00 | +0.71% | ¥1,994.00 | ¥2,007.00 | ¥1,977.00 | 49.00K |
| 2026-06-08 | ¥1,980.00 | -0.10% | ¥1,970.00 | ¥1,980.00 | ¥1,960.00 | 109.10K |
| 2026-06-05 | ¥1,982.00 | +0.51% | ¥1,965.00 | ¥1,985.00 | ¥1,962.00 | 57.70K |
| 2026-06-04 | ¥1,972.00 | -0.70% | ¥1,969.00 | ¥1,994.00 | ¥1,960.00 | 71.10K |
| 2026-06-03 | ¥1,986.00 | +1.79% | ¥1,951.00 | ¥1,991.00 | ¥1,950.00 | 49.20K |
| 2026-06-02 | ¥1,951.00 | -0.91% | ¥1,969.00 | ¥1,974.00 | ¥1,938.00 | 97.50K |
| 2026-06-01 | ¥1,969.00 | -2.09% | ¥2,006.00 | ¥2,014.00 | ¥1,969.00 | 100.90K |
| 2026-05-29 | ¥2,011.00 | +0.05% | ¥2,020.00 | ¥2,024.00 | ¥2,011.00 | 52.80K |
| 2026-05-28 | ¥2,010.00 | +0.35% | ¥2,009.00 | ¥2,014.00 | ¥2,001.00 | 76.70K |
| 2026-05-27 | ¥2,003.00 | +0.25% | ¥1,997.00 | ¥2,007.00 | ¥1,997.00 | 43.50K |
| 2026-05-26 | ¥1,998.00 | -0.84% | ¥2,015.00 | ¥2,019.00 | ¥1,998.00 | 54.50K |
| 2026-05-25 | ¥2,015.00 | +0.90% | ¥2,000.00 | ¥2,016.00 | ¥1,997.00 | 41.40K |