Chugokukogyo Co., Ltd. 5974
TSE · Japan · Process Industries
¥842.00-4.00 (-0.47%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥846.00 | 100 |
| 2026-09-30 | ¥846.00 | +0.12% | ¥846.00 | ¥846.00 | ¥846.00 | 100 |
| 2026-09-29 | ¥845.00 | -1.17% | ¥846.00 | ¥846.00 | ¥845.00 | 400 |
| 2026-09-28 | ¥855.00 | 0.00% | ¥860.00 | ¥860.00 | ¥855.00 | 1.20K |
| 2026-09-25 | ¥855.00 | +0.71% | ¥855.00 | ¥855.00 | ¥855.00 | 800 |
| 2026-09-24 | ¥849.00 | -0.12% | ¥858.00 | ¥858.00 | ¥846.00 | 2.20K |
| 2026-09-18 | ¥850.00 | +1.55% | ¥835.00 | ¥850.00 | ¥835.00 | 3.00K |
| 2026-09-17 | ¥837.00 | -0.36% | ¥838.00 | ¥838.00 | ¥835.00 | 1.90K |
| 2026-09-16 | ¥840.00 | -0.12% | ¥841.00 | ¥841.00 | ¥840.00 | 400 |
| 2026-09-15 | ¥841.00 | -0.47% | ¥841.00 | ¥843.00 | ¥841.00 | 300 |
| 2026-09-14 | ¥845.00 | +1.08% | ¥842.00 | ¥845.00 | ¥840.00 | 800 |
| 2026-09-11 | ¥836.00 | +0.36% | ¥840.00 | ¥841.00 | ¥833.00 | 2.30K |
| 2026-09-10 | ¥833.00 | -0.83% | ¥835.00 | ¥835.00 | ¥833.00 | 400 |
| 2026-09-09 | ¥840.00 | 0.00% | ¥840.00 | ¥840.00 | ¥840.00 | 0 |
| 2026-09-08 | ¥840.00 | 0.00% | ¥840.00 | ¥840.00 | ¥840.00 | 0 |
| 2026-09-07 | ¥840.00 | +0.60% | ¥833.00 | ¥840.00 | ¥833.00 | 1.00K |
| 2026-09-04 | ¥835.00 | -1.18% | ¥848.00 | ¥848.00 | ¥825.00 | 3.00K |
| 2026-09-03 | ¥845.00 | -0.59% | ¥846.00 | ¥848.00 | ¥829.00 | 4.70K |
| 2026-09-02 | ¥850.00 | 0.00% | ¥850.00 | ¥850.00 | ¥850.00 | 0 |
| 2026-09-01 | ¥850.00 | -0.70% | ¥850.00 | ¥857.00 | ¥849.00 | 700 |
| 2026-08-31 | ¥856.00 | +0.82% | ¥849.00 | ¥856.00 | ¥849.00 | 3.00K |
| 2026-08-28 | ¥849.00 | -0.35% | ¥846.00 | ¥849.00 | ¥844.00 | 800 |
| 2026-08-27 | ¥852.00 | +0.95% | ¥845.00 | ¥852.00 | ¥845.00 | 900 |
| 2026-08-26 | ¥844.00 | -0.47% | ¥850.00 | ¥850.00 | ¥844.00 | 400 |
| 2026-08-25 | ¥848.00 | -0.59% | ¥855.00 | ¥855.00 | ¥848.00 | 1.20K |
| 2026-08-24 | ¥853.00 | -0.47% | ¥856.00 | ¥856.00 | ¥853.00 | 800 |
| 2026-08-21 | ¥857.00 | +0.23% | ¥855.00 | ¥857.00 | ¥855.00 | 1.40K |
| 2026-08-20 | ¥855.00 | +2.03% | ¥853.00 | ¥855.00 | ¥844.00 | 2.80K |
| 2026-08-19 | ¥838.00 | +0.24% | ¥832.00 | ¥838.00 | ¥824.00 | 4.40K |
| 2026-08-18 | ¥836.00 | -0.59% | ¥841.00 | ¥844.00 | ¥833.00 | 4.50K |
| 2026-08-17 | ¥841.00 | -0.36% | ¥849.00 | ¥849.00 | ¥841.00 | 2.80K |
| 2026-08-14 | ¥844.00 | -1.63% | ¥843.00 | ¥858.00 | ¥834.00 | 5.30K |
| 2026-08-13 | ¥858.00 | +0.94% | ¥856.00 | ¥859.00 | ¥852.00 | 3.10K |
| 2026-08-12 | ¥850.00 | 0.00% | ¥847.00 | ¥850.00 | ¥844.00 | 2.50K |
| 2026-08-10 | ¥850.00 | +0.47% | ¥850.00 | ¥850.00 | ¥841.00 | 1.60K |
| 2026-08-07 | ¥846.00 | +0.48% | ¥849.00 | ¥854.00 | ¥843.00 | 800 |
| 2026-08-06 | ¥842.00 | -0.94% | ¥844.00 | ¥844.00 | ¥842.00 | 200 |
| 2026-08-05 | ¥850.00 | -1.39% | ¥847.00 | ¥860.00 | ¥847.00 | 900 |
| 2026-08-04 | ¥862.00 | 0.00% | ¥862.00 | ¥862.00 | ¥862.00 | 0 |
| 2026-08-03 | ¥862.00 | +0.12% | ¥861.00 | ¥862.00 | ¥843.00 | 3.00K |
| 2026-07-31 | ¥861.00 | 0.00% | ¥861.00 | ¥861.00 | ¥861.00 | 0 |
| 2026-07-30 | ¥861.00 | +0.35% | ¥843.00 | ¥862.00 | ¥843.00 | 2.30K |
| 2026-07-29 | ¥858.00 | 0.00% | ¥858.00 | ¥858.00 | ¥858.00 | 0 |
| 2026-07-28 | ¥858.00 | +2.14% | ¥845.00 | ¥862.00 | ¥838.00 | 2.40K |
| 2026-07-27 | ¥840.00 | -1.75% | ¥840.00 | ¥840.00 | ¥840.00 | 200 |
| 2026-07-24 | ¥855.00 | -0.81% | ¥854.00 | ¥855.00 | ¥854.00 | 800 |
| 2026-07-23 | ¥862.00 | -0.12% | ¥862.00 | ¥862.00 | ¥846.00 | 700 |
| 2026-07-22 | ¥863.00 | 0.00% | ¥848.00 | ¥863.00 | ¥847.00 | 1.40K |
| 2026-07-21 | ¥863.00 | +1.53% | ¥865.00 | ¥865.00 | ¥862.00 | 2.10K |
| 2026-07-17 | ¥850.00 | -0.93% | ¥845.00 | ¥851.00 | ¥840.00 | 2.40K |
| 2026-07-16 | ¥858.00 | +1.18% | ¥845.00 | ¥862.00 | ¥831.00 | 3.80K |
| 2026-07-15 | ¥848.00 | -1.40% | ¥850.00 | ¥850.00 | ¥847.00 | 300 |
| 2026-07-14 | ¥860.00 | 0.00% | ¥863.00 | ¥863.00 | ¥853.00 | 600 |
| 2026-07-13 | ¥860.00 | +0.47% | ¥855.00 | ¥860.00 | ¥835.00 | 1.70K |
| 2026-07-10 | ¥856.00 | -0.23% | ¥857.00 | ¥857.00 | ¥856.00 | 500 |
| 2026-07-09 | ¥858.00 | -0.12% | ¥846.00 | ¥859.00 | ¥846.00 | 1.00K |
| 2026-07-08 | ¥859.00 | +1.30% | ¥842.00 | ¥859.00 | ¥842.00 | 1.30K |
| 2026-07-07 | ¥848.00 | +0.95% | ¥835.00 | ¥848.00 | ¥833.00 | 1.50K |
| 2026-07-06 | ¥840.00 | +0.24% | ¥832.00 | ¥865.00 | ¥831.00 | 5.20K |
| 2026-07-03 | ¥838.00 | -1.30% | ¥835.00 | ¥838.00 | ¥834.00 | 700 |
| 2026-07-02 | ¥849.00 | +1.56% | ¥833.00 | ¥849.00 | ¥833.00 | 900 |
| 2026-07-01 | ¥836.00 | -2.11% | ¥836.00 | ¥836.00 | ¥836.00 | 100 |
| 2026-06-30 | ¥854.00 | +1.55% | ¥839.00 | ¥858.00 | ¥831.00 | 2.00K |
| 2026-06-29 | ¥841.00 | -3.33% | ¥840.00 | ¥841.00 | ¥835.00 | 600 |
| 2026-06-26 | ¥870.00 | 0.00% | ¥870.00 | ¥870.00 | ¥870.00 | 0 |
| 2026-06-25 | ¥870.00 | +2.72% | ¥834.00 | ¥870.00 | ¥831.00 | 5.90K |
| 2026-06-24 | ¥847.00 | +1.80% | ¥832.00 | ¥854.00 | ¥831.00 | 3.60K |
| 2026-06-23 | ¥832.00 | -1.07% | ¥840.00 | ¥840.00 | ¥820.00 | 1.00K |
| 2026-06-22 | ¥841.00 | -1.87% | ¥860.00 | ¥867.00 | ¥840.00 | 6.30K |
| 2026-06-19 | ¥857.00 | -0.92% | ¥851.00 | ¥860.00 | ¥844.00 | 2.40K |
| 2026-06-18 | ¥865.00 | +1.76% | ¥860.00 | ¥865.00 | ¥845.00 | 2.00K |
| 2026-06-17 | ¥850.00 | +3.66% | ¥807.00 | ¥857.00 | ¥807.00 | 4.60K |
| 2026-06-16 | ¥820.00 | 0.00% | ¥820.00 | ¥820.00 | ¥810.00 | 400 |
| 2026-06-15 | ¥820.00 | +7.19% | ¥766.00 | ¥828.00 | ¥758.00 | 3.10K |
| 2026-06-12 | ¥765.00 | -0.39% | ¥753.00 | ¥781.00 | ¥753.00 | 3.60K |
| 2026-06-11 | ¥768.00 | +0.52% | ¥758.00 | ¥768.00 | ¥758.00 | 400 |
| 2026-06-10 | ¥764.00 | -2.30% | ¥772.00 | ¥772.00 | ¥764.00 | 500 |
| 2026-06-09 | ¥782.00 | +4.13% | ¥781.00 | ¥784.00 | ¥757.00 | 2.70K |
| 2026-06-08 | ¥751.00 | +0.27% | ¥756.00 | ¥762.00 | ¥747.00 | 900 |
| 2026-06-05 | ¥749.00 | -1.71% | ¥763.00 | ¥763.00 | ¥749.00 | 600 |
| 2026-06-04 | ¥762.00 | -0.13% | ¥763.00 | ¥763.00 | ¥762.00 | 500 |
| 2026-06-03 | ¥763.00 | +1.06% | ¥750.00 | ¥765.00 | ¥749.00 | 2.40K |
| 2026-06-02 | ¥755.00 | -0.66% | ¥755.00 | ¥755.00 | ¥753.00 | 1.70K |
| 2026-06-01 | ¥760.00 | -0.65% | ¥760.00 | ¥760.00 | ¥760.00 | 400 |
| 2026-05-29 | ¥765.00 | 0.00% | ¥761.00 | ¥765.00 | ¥760.00 | 800 |
| 2026-05-28 | ¥765.00 | -1.42% | ¥780.00 | ¥780.00 | ¥765.00 | 200 |
| 2026-05-27 | ¥776.00 | -0.13% | ¥769.00 | ¥776.00 | ¥765.00 | 2.80K |
| 2026-05-26 | ¥777.00 | -0.26% | ¥775.00 | ¥777.00 | ¥770.00 | 4.10K |
| 2026-05-25 | ¥779.00 | -1.39% | ¥790.00 | ¥790.00 | ¥779.00 | 2.50K |
| 2026-05-22 | ¥790.00 | -0.88% | ¥797.00 | ¥798.00 | ¥785.00 | 1.70K |