Chugin Financial Group,Inc.(5832) Historical

52 Week High Feb 13, 2026

3,485.0 JPY

52 Week Low Apr 7, 2025

1,230.0 JPY

Yearly High Feb 13, 2026

3,485.0 JPY

Yearly Low Apr 7, 2025

1,230.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,842	2,883	2,818	2,828	-85	-2.92%	377,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	2,845.0	2,924.5	2,840.5	2,913.5	+102.5	+3.65%	355,300
Mar 17, 2026	2,830.0	2,865.0	2,794.5	2,811.0	+19.0	+0.68%	303,200
Mar 16, 2026	2,804.5	2,830.0	2,775.5	2,792.0	-41.0	-1.45%	373,000
Mar 13, 2026	2,756.0	2,842.0	2,752.0	2,833.0	+31.5	+1.12%	569,600
Mar 12, 2026	2,877.0	2,880.5	2,773.0	2,801.5	-138.5	-4.71%	631,400
Mar 11, 2026	2,975.5	3,014.0	2,939.0	2,940.0	-10.5	-0.36%	293,800
Mar 10, 2026	2,875.0	2,969.0	2,869.0	2,950.5	+139.5	+4.96%	442,500
Mar 9, 2026	2,728.0	2,837.0	2,728.0	2,811.0	-144.5	-4.89%	567,800
Mar 6, 2026	2,887.0	2,967.5	2,867.5	2,955.5	+0.5	+0.02%	452,700
Mar 5, 2026	2,930.0	3,011.0	2,912.5	2,955.0	+161.5	+5.78%	619,600
Mar 4, 2026	2,940.0	2,949.5	2,733.5	2,793.5	-216.5	-7.19%	808,400
Mar 3, 2026	3,030.0	3,105.0	3,008.0	3,010.0	-57.0	-1.86%	549,200
Mar 2, 2026	3,054.0	3,092.0	3,010.0	3,067.0	-145.0	-4.51%	625,000
Feb 27, 2026	3,174.0	3,219.0	3,138.0	3,212.0	+50.0	+1.58%	646,700
Feb 26, 2026	3,168.0	3,193.0	3,125.0	3,162.0	+54.0	+1.74%	449,800
Feb 25, 2026	3,216.0	3,230.0	3,104.0	3,108.0	-106.0	-3.30%	589,200
Feb 24, 2026	3,338.0	3,338.0	3,191.0	3,214.0	-134.0	-4.00%	558,200
Feb 20, 2026	3,370.0	3,383.0	3,341.0	3,348.0	-65.0	-1.90%	308,000
Feb 19, 2026	3,330.0	3,413.0	3,323.0	3,413.0	+104.0	+3.14%	372,800
Feb 18, 2026	3,311.0	3,339.0	3,285.0	3,309.0	+52.0	+1.60%	279,300