kabutan

Chugin Financial Group,Inc.(5832) Historical

5832
TSE Prime
Chugin Financial Group,Inc.
2,314.0
JPY
-15.5
(-0.67%)
Dec 5, 1:47 pm JST
14.93
USD
Dec 4, 11:47 pm EST
Result
PTS
outside of trading hours
2,317.5
Dec 5, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,391.0 JPY
52 Week Low Apr 7, 2025
1,230.0 JPY
Yearly High Dec 1, 2025
2,391.0 JPY
Yearly Low Apr 7, 2025
1,230.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,315 2,328 2,295 2,314 -16 -0.67% 153,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,258.0 2,337.5 2,251.5 2,329.5 +72.0 +3.19% 468,700
Dec 3, 2025 2,310.0 2,315.0 2,249.0 2,257.5 -58.5 -2.53% 377,000
Dec 2, 2025 2,355.5 2,375.0 2,304.5 2,316.0 -27.0 -1.15% 477,200
Dec 1, 2025 2,361.5 2,391.0 2,341.5 2,343.0 +10.0 +0.43% 266,000
Nov 28, 2025 2,312.0 2,347.0 2,307.5 2,333.0 +21.0 +0.91% 242,700
Nov 27, 2025 2,290.0 2,320.0 2,289.0 2,312.0 +41.5 +1.83% 271,300
Nov 26, 2025 2,286.0 2,288.5 2,261.0 2,270.5 +34.5 +1.54% 321,300
Nov 25, 2025 2,242.0 2,263.0 2,212.5 2,236.0 +7.5 +0.34% 248,600
Nov 21, 2025 2,187.0 2,241.0 2,180.0 2,228.5 +41.5 +1.90% 345,700
Nov 20, 2025 2,198.0 2,199.5 2,171.5 2,187.0 +37.5 +1.74% 454,200
Nov 19, 2025 2,166.5 2,188.5 2,139.5 2,149.5 +18.0 +0.84% 569,600
Nov 18, 2025 2,186.5 2,193.0 2,117.5 2,131.5 -80.0 -3.62% 438,300
Nov 17, 2025 2,205.5 2,228.5 2,192.0 2,211.5 -10.0 -0.45% 413,500
Nov 14, 2025 2,200.0 2,255.5 2,188.5 2,221.5 -28.5 -1.27% 434,800
Nov 13, 2025 2,251.5 2,277.5 2,243.0 2,250.0 +8.0 +0.36% 210,700
Nov 12, 2025 2,228.0 2,262.0 2,220.0 2,242.0 +28.5 +1.29% 222,500
Nov 11, 2025 2,245.0 2,248.5 2,202.5 2,213.5 -17.0 -0.76% 175,500
Nov 10, 2025 2,197.5 2,230.5 2,175.0 2,230.5 +59.0 +2.72% 349,900
Nov 7, 2025 2,192.5 2,213.0 2,166.0 2,171.5 -56.0 -2.51% 317,700
Nov 6, 2025 2,171.0 2,231.5 2,159.5 2,227.5 +56.0 +2.58% 315,700