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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 4, 2026	2,825	3,071	2,728	3,030	+241	+8.66%	2,133,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 30, 2026	2,788.5	-0.57%	2,734.0	1,749,800	12,400	543,700	43.85
Jan 23, 2026	2,804.5	+1.47%	2,740.2	1,427,900	12,800	522,000	40.78
Jan 16, 2026	2,764.0	+5.48%	2,686.8	1,382,400	11,500	547,900	47.64
Jan 9, 2026	2,620.5	+6.07%	2,568.5	1,821,100	11,500	539,900	46.95
Dec 30, 2025	2,470.5	+0.94%	2,464.7	552,600	ー	ー	ー
Dec 26, 2025	2,447.5	-0.61%	2,472.0	1,628,300	21,100	534,100	25.31
Dec 19, 2025	2,462.5	+4.14%	2,412.8	1,973,100	20,700	500,100	24.16
Dec 12, 2025	2,364.5	+2.54%	2,334.4	1,325,800	11,900	516,500	43.40
Dec 5, 2025	2,306.0	-1.16%	2,312.7	1,841,600	9,300	518,000	55.70
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