Chuo Spring Co., Ltd. 5992
TSE · Japan · Producer Manufacturing
¥3,580.00-105.00 (-2.85%)
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 | ¥3,580.00 | -2.85% | ¥3,675.00 | ¥3,675.00 | ¥3,580.00 | 45.30K |
| 2026-10-01 | ¥3,685.00 | 0.00% | ¥3,670.00 | ¥3,705.00 | ¥3,655.00 | 36.30K |
| 2026-09-30 | ¥3,685.00 | +0.14% | ¥3,675.00 | ¥3,700.00 | ¥3,670.00 | 18.00K |
| 2026-09-29 | ¥3,680.00 | -1.60% | ¥3,720.00 | ¥3,720.00 | ¥3,680.00 |
| 21.80K |
| 2026-09-28 | ¥3,740.00 | +0.54% | ¥3,725.00 | ¥3,740.00 | ¥3,705.00 | 25.90K |
| 2026-09-25 | ¥3,720.00 | +0.68% | ¥3,700.00 | ¥3,735.00 | ¥3,700.00 | 17.80K |
| 2026-09-24 | ¥3,695.00 | -1.07% | ¥3,725.00 | ¥3,725.00 | ¥3,685.00 | 20.20K |
| 2026-09-18 | ¥3,735.00 | 0.00% | ¥3,735.00 | ¥3,745.00 | ¥3,715.00 | 19.90K |
| 2026-09-17 | ¥3,735.00 | +0.54% | ¥3,710.00 | ¥3,750.00 | ¥3,710.00 | 23.90K |
| 2026-09-16 | ¥3,715.00 | +0.54% | ¥3,690.00 | ¥3,715.00 | ¥3,690.00 | 12.50K |
| 2026-09-15 | ¥3,695.00 | +0.54% | ¥3,675.00 | ¥3,700.00 | ¥3,670.00 | 10.60K |
| 2026-09-14 | ¥3,675.00 | +0.14% | ¥3,665.00 | ¥3,685.00 | ¥3,655.00 | 15.30K |
| 2026-09-11 | ¥3,670.00 | +0.27% | ¥3,650.00 | ¥3,690.00 | ¥3,645.00 | 24.70K |
| 2026-09-10 | ¥3,660.00 | -0.27% | ¥3,675.00 | ¥3,695.00 | ¥3,605.00 | 36.80K |
| 2026-09-09 | ¥3,670.00 | +0.14% | ¥3,660.00 | ¥3,680.00 | ¥3,640.00 | 19.50K |
| 2026-09-08 | ¥3,665.00 | -0.27% | ¥3,675.00 | ¥3,695.00 | ¥3,660.00 | 14.50K |
| 2026-09-07 | ¥3,675.00 | -0.41% | ¥3,690.00 | ¥3,700.00 | ¥3,675.00 | 13.70K |
| 2026-09-04 | ¥3,690.00 | 0.00% | ¥3,690.00 | ¥3,705.00 | ¥3,660.00 | 15.60K |
| 2026-09-03 | ¥3,690.00 | +0.27% | ¥3,690.00 | ¥3,705.00 | ¥3,680.00 | 16.00K |
| 2026-09-02 | ¥3,680.00 | -0.94% | ¥3,700.00 | ¥3,720.00 | ¥3,680.00 | 27.00K |
| 2026-09-01 | ¥3,715.00 | -0.13% | ¥3,695.00 | ¥3,765.00 | ¥3,695.00 | 33.20K |
| 2026-08-31 | ¥3,720.00 | 0.00% | ¥3,695.00 | ¥3,725.00 | ¥3,695.00 | 8.40K |
| 2026-08-28 | ¥3,720.00 | +0.40% | ¥3,705.00 | ¥3,765.00 | ¥3,705.00 | 30.50K |
| 2026-08-27 | ¥3,705.00 | -0.27% | ¥3,695.00 | ¥3,735.00 | ¥3,690.00 | 15.00K |
| 2026-08-26 | ¥3,715.00 | +0.41% | ¥3,700.00 | ¥3,715.00 | ¥3,675.00 | 33.70K |
| 2026-08-25 | ¥3,700.00 | -0.13% | ¥3,705.00 | ¥3,745.00 | ¥3,680.00 | 30.60K |
| 2026-08-24 | ¥3,705.00 | -0.67% | ¥3,730.00 | ¥3,745.00 | ¥3,705.00 | 17.90K |
| 2026-08-21 | ¥3,730.00 | +1.63% | ¥3,665.00 | ¥3,745.00 | ¥3,650.00 | 60.50K |
| 2026-08-20 | ¥3,670.00 | +1.66% | ¥3,610.00 | ¥3,680.00 | ¥3,585.00 | 33.40K |
| 2026-08-19 | ¥3,610.00 | -2.04% | ¥3,670.00 | ¥3,675.00 | ¥3,585.00 | 72.10K |
| 2026-08-18 | ¥3,685.00 | -0.14% | ¥3,690.00 | ¥3,765.00 | ¥3,655.00 | 37.60K |
| 2026-08-17 | ¥3,690.00 | -1.20% | ¥3,710.00 | ¥3,735.00 | ¥3,690.00 | 21.10K |
| 2026-08-14 | ¥3,735.00 | +0.81% | ¥3,700.00 | ¥3,760.00 | ¥3,695.00 | 47.70K |
| 2026-08-13 | ¥3,705.00 | +0.27% | ¥3,695.00 | ¥3,730.00 | ¥3,690.00 | 29.80K |
| 2026-08-12 | ¥3,695.00 | +0.96% | ¥3,695.00 | ¥3,710.00 | ¥3,680.00 | 18.40K |
| 2026-08-10 | ¥3,660.00 | -0.81% | ¥3,675.00 | ¥3,710.00 | ¥3,645.00 | 25.70K |
| 2026-08-07 | ¥3,690.00 | -0.81% | ¥3,715.00 | ¥3,750.00 | ¥3,670.00 | 52.40K |
| 2026-08-06 | ¥3,720.00 | -1.06% | ¥3,750.00 | ¥3,965.00 | ¥3,700.00 | 68.40K |
| 2026-08-05 | ¥3,760.00 | -1.31% | ¥3,790.00 | ¥3,810.00 | ¥3,730.00 | 78.40K |
| 2026-08-04 | ¥3,810.00 | +2.70% | ¥3,695.00 | ¥3,835.00 | ¥3,695.00 | 60.70K |
| 2026-08-03 | ¥3,710.00 | +0.68% | ¥3,680.00 | ¥3,730.00 | ¥3,670.00 | 40.80K |
| 2026-07-31 | ¥3,685.00 | -0.54% | ¥3,705.00 | ¥3,725.00 | ¥3,595.00 | 108.80K |
| 2026-07-30 | ¥3,705.00 | +0.27% | ¥3,675.00 | ¥3,710.00 | ¥3,415.00 | 218.70K |
| 2026-07-29 | ¥3,695.00 | -0.40% | ¥3,720.00 | ¥3,730.00 | ¥3,615.00 | 82.70K |
| 2026-07-28 | ¥3,710.00 | -1.33% | ¥3,760.00 | ¥3,765.00 | ¥3,650.00 | 63.60K |
| 2026-07-27 | ¥3,760.00 | +0.27% | ¥3,820.00 | ¥3,835.00 | ¥3,695.00 | 51.10K |
| 2026-07-24 | ¥3,750.00 | 0.00% | ¥3,760.00 | ¥3,790.00 | ¥3,730.00 | 36.80K |
| 2026-07-23 | ¥3,750.00 | -2.22% | ¥3,835.00 | ¥3,850.00 | ¥3,720.00 | 83.70K |
| 2026-07-22 | ¥3,835.00 | +4.64% | ¥3,665.00 | ¥3,855.00 | ¥3,650.00 | 53.80K |
| 2026-07-21 | ¥3,665.00 | +0.55% | ¥3,650.00 | ¥3,705.00 | ¥3,645.00 | 56.70K |
| 2026-07-17 | ¥3,645.00 | -1.49% | ¥3,695.00 | ¥3,715.00 | ¥3,545.00 | 142.50K |
| 2026-07-16 | ¥3,700.00 | -0.54% | ¥3,700.00 | ¥3,725.00 | ¥3,655.00 | 47.30K |
| 2026-07-15 | ¥3,720.00 | +1.78% | ¥3,655.00 | ¥3,775.00 | ¥3,635.00 | 95.90K |
| 2026-07-14 | ¥3,655.00 | -1.08% | ¥3,700.00 | ¥3,700.00 | ¥3,465.00 | 139.80K |
| 2026-07-13 | ¥3,695.00 | -0.67% | ¥3,770.00 | ¥3,770.00 | ¥3,635.00 | 120.40K |
| 2026-07-10 | ¥3,720.00 | -0.93% | ¥3,800.00 | ¥3,805.00 | ¥3,695.00 | 37.60K |
| 2026-07-09 | ¥3,755.00 | 0.00% | ¥3,795.00 | ¥3,800.00 | ¥3,705.00 | 35.70K |
| 2026-07-08 | ¥3,755.00 | -1.83% | ¥3,825.00 | ¥3,835.00 | ¥3,755.00 | 29.10K |
| 2026-07-07 | ¥3,825.00 | -0.78% | ¥3,880.00 | ¥3,940.00 | ¥3,810.00 | 20.80K |
| 2026-07-06 | ¥3,855.00 | -0.13% | ¥3,860.00 | ¥3,885.00 | ¥3,840.00 | 12.20K |
| 2026-07-03 | ¥3,860.00 | -0.39% | ¥3,895.00 | ¥3,900.00 | ¥3,845.00 | 10.50K |
| 2026-07-02 | ¥3,875.00 | +0.65% | ¥3,900.00 | ¥3,900.00 | ¥3,845.00 | 12.60K |
| 2026-07-01 | ¥3,850.00 | +1.45% | ¥3,800.00 | ¥3,935.00 | ¥3,800.00 | 22.70K |
| 2026-06-30 | ¥3,795.00 | -0.78% | ¥3,845.00 | ¥3,845.00 | ¥3,740.00 | 26.40K |
| 2026-06-29 | ¥3,825.00 | -1.54% | ¥3,900.00 | ¥3,900.00 | ¥3,785.00 | 20.00K |
| 2026-06-26 | ¥3,885.00 | +1.57% | ¥3,875.00 | ¥3,895.00 | ¥3,835.00 | 26.00K |
| 2026-06-25 | ¥3,825.00 | +0.92% | ¥3,830.00 | ¥3,845.00 | ¥3,805.00 | 12.60K |
| 2026-06-24 | ¥3,790.00 | -0.39% | ¥3,815.00 | ¥3,855.00 | ¥3,780.00 | 20.60K |
| 2026-06-23 | ¥3,805.00 | -1.04% | ¥3,820.00 | ¥3,885.00 | ¥3,805.00 | 22.80K |
| 2026-06-22 | ¥3,845.00 | +0.79% | ¥3,835.00 | ¥3,880.00 | ¥3,800.00 | 19.00K |
| 2026-06-19 | ¥3,815.00 | -1.17% | ¥3,895.00 | ¥3,905.00 | ¥3,815.00 | 52.40K |
| 2026-06-18 | ¥3,860.00 | +0.52% | ¥3,850.00 | ¥3,900.00 | ¥3,825.00 | 21.10K |
| 2026-06-17 | ¥3,840.00 | +1.05% | ¥3,800.00 | ¥3,850.00 | ¥3,800.00 | 14.20K |
| 2026-06-16 | ¥3,800.00 | -1.04% | ¥3,885.00 | ¥3,890.00 | ¥3,785.00 | 11.90K |
| 2026-06-15 | ¥3,840.00 | +1.32% | ¥3,850.00 | ¥3,900.00 | ¥3,800.00 | 14.70K |
| 2026-06-12 | ¥3,790.00 | -0.13% | ¥3,835.00 | ¥3,885.00 | ¥3,755.00 | 36.40K |
| 2026-06-11 | ¥3,795.00 | +0.26% | ¥3,795.00 | ¥3,825.00 | ¥3,695.00 | 36.30K |
| 2026-06-10 | ¥3,785.00 | -2.70% | ¥3,890.00 | ¥3,890.00 | ¥3,780.00 | 35.00K |
| 2026-06-09 | ¥3,890.00 | +1.70% | ¥3,825.00 | ¥3,965.00 | ¥3,825.00 | 29.00K |
| 2026-06-08 | ¥3,825.00 | +0.53% | ¥3,850.00 | ¥3,925.00 | ¥3,805.00 | 22.40K |
| 2026-06-05 | ¥3,805.00 | 0.00% | ¥3,840.00 | ¥3,895.00 | ¥3,800.00 | 9.60K |
| 2026-06-04 | ¥3,805.00 | -0.13% | ¥3,815.00 | ¥3,855.00 | ¥3,785.00 | 13.70K |
| 2026-06-03 | ¥3,810.00 | -6.04% | ¥4,050.00 | ¥4,080.00 | ¥3,810.00 | 32.40K |
| 2026-06-02 | ¥4,055.00 | +2.53% | ¥3,945.00 | ¥4,070.00 | ¥3,880.00 | 25.80K |
| 2026-06-01 | ¥3,955.00 | -3.18% | ¥4,015.00 | ¥4,070.00 | ¥3,825.00 | 40.90K |
| 2026-05-29 | ¥4,085.00 | +3.16% | ¥3,955.00 | ¥4,200.00 | ¥3,915.00 | 36.00K |
| 2026-05-28 | ¥3,960.00 | +3.66% | ¥3,815.00 | ¥3,995.00 | ¥3,785.00 | 37.60K |
| 2026-05-27 | ¥3,820.00 | -1.55% | ¥3,825.00 | ¥3,895.00 | ¥3,775.00 | 19.60K |
| 2026-05-26 | ¥3,880.00 | +2.65% | ¥3,850.00 | ¥3,940.00 | ¥3,770.00 | 29.10K |
| 2026-05-25 | ¥3,780.00 | +0.53% | ¥3,795.00 | ¥3,840.00 | ¥3,770.00 | 17.10K |