Chugin Financial Group,Inc.(5832) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,361	2,391	2,249	2,315	-18	-0.77%	1,742,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,333.0	+4.69%	2,287.1	1,083,900	11,100	518,600	46.72
Nov 21, 2025	2,228.5	+0.32%	2,182.4	2,221,300	28,000	513,600	18.34
Nov 14, 2025	2,221.5	+2.30%	2,227.9	1,393,400	8,400	530,400	63.14
Nov 7, 2025	2,171.5	+1.00%	2,179.3	1,268,500	7,900	366,900	46.44
Oct 31, 2025	2,150.0	+1.51%	2,149.1	1,340,800	7,900	371,800	47.06
Oct 24, 2025	2,118.0	+2.64%	2,127.9	902,200	7,700	372,700	48.40
Oct 17, 2025	2,063.5	-1.74%	2,067.8	867,000	16,100	372,800	23.16
Oct 10, 2025	2,100.0	-2.57%	2,141.5	1,569,800	16,200	381,000	23.52
Oct 3, 2025	2,155.5	-4.07%	2,148.7	1,656,800	24,500	357,600	14.60
Sep 26, 2025	2,247.0	+5.32%	2,176.6	1,465,300	42,600	293,400	6.89
Sep 19, 2025	2,133.5	-0.86%	2,129.0	1,064,800	24,700	300,500	12.17
Sep 12, 2025	2,152.0	+1.80%	2,136.0	1,201,700	25,900	292,100	11.28
Sep 5, 2025	2,114.0	-0.19%	2,114.9	1,249,400	24,100	347,100	14.40
Aug 29, 2025	2,118.0	-0.52%	2,109.9	1,434,500	26,400	342,900	12.99
Aug 22, 2025	2,129.0	+0.66%	2,088.8	1,387,200	38,200	333,900	8.74
Aug 15, 2025	2,115.0	+2.37%	2,088.7	1,307,400	25,900	330,100	12.75
Aug 8, 2025	2,066.0	+3.82%	2,013.9	1,595,000	30,600	300,300	9.81
Aug 1, 2025	1,990.0	+0.20%	1,943.0	2,231,300	102,400	306,700	3.00
Jul 25, 2025	1,986.0	+6.86%	1,936.9	1,600,300	66,900	328,000	4.90
Jul 18, 2025	1,858.5	+1.01%	1,844.6	1,290,200	62,000	313,900	5.06