Chugin Financial Group,Inc.(5832) Historical

52 Week High Feb 3, 2026

2,895.0 JPY

52 Week Low Apr 7, 2025

1,230.0 JPY

Yearly High Feb 3, 2026

2,895.0 JPY

Yearly Low Apr 7, 2025

1,230.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 4, 2026	2,900	3,071	2,896	3,030	+139	+4.81%	700,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 3, 2026	2,810.5	2,895.0	2,778.0	2,891.0	+162.5	+5.96%	412,900
Feb 2, 2026	2,825.0	2,827.5	2,728.5	2,728.5	-60.0	-2.15%	319,900
Jan 30, 2026	2,798.5	2,808.5	2,758.0	2,788.5	+25.0	+0.90%	439,600
Jan 29, 2026	2,709.5	2,774.0	2,700.5	2,763.5	+50.0	+1.84%	283,700
Jan 28, 2026	2,708.0	2,730.0	2,693.0	2,713.5	-2.0	-0.07%	314,900
Jan 27, 2026	2,678.0	2,723.5	2,665.0	2,715.5	+4.0	+0.15%	334,900
Jan 26, 2026	2,704.5	2,742.5	2,690.0	2,711.5	-93.0	-3.32%	376,700
Jan 23, 2026	2,755.0	2,808.0	2,752.0	2,804.5	+54.5	+1.98%	299,600
Jan 22, 2026	2,725.5	2,765.0	2,717.0	2,750.0	+55.5	+2.06%	263,200
Jan 21, 2026	2,665.0	2,705.0	2,636.0	2,694.5	-32.5	-1.19%	301,600
Jan 20, 2026	2,733.5	2,745.0	2,711.0	2,727.0	-23.5	-0.85%	256,600
Jan 19, 2026	2,754.0	2,762.5	2,719.0	2,750.5	-13.5	-0.49%	306,900
Jan 16, 2026	2,725.0	2,777.5	2,719.0	2,764.0	+36.0	+1.32%	252,500
Jan 15, 2026	2,656.0	2,729.0	2,655.0	2,728.0	+74.5	+2.81%	301,600
Jan 14, 2026	2,660.0	2,665.5	2,624.0	2,653.5	-9.0	-0.34%	520,600
Jan 13, 2026	2,700.0	2,703.5	2,652.5	2,662.5	+42.0	+1.60%	307,700
Jan 9, 2026	2,607.5	2,627.0	2,580.0	2,620.5	+49.5	+1.93%	270,600
Jan 8, 2026	2,599.0	2,611.0	2,570.0	2,571.0	-36.5	-1.40%	237,600
Jan 7, 2026	2,553.0	2,614.5	2,546.5	2,607.5	+57.5	+2.25%	513,700
Jan 6, 2026	2,548.0	2,572.5	2,545.5	2,550.0	+28.0	+1.11%	315,300