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	2,301	-32	-1.37%	1,761,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,242.0	2,347.0	2,212.5	2,333.0	+104.5	+4.69%	1,083,900
Nov 21, 2025	2,205.5	2,241.0	2,117.5	2,228.5	+7.0	+0.32%	2,221,300
Nov 14, 2025	2,197.5	2,277.5	2,175.0	2,221.5	+50.0	+2.30%	1,393,400
Nov 7, 2025	2,138.0	2,231.5	2,103.5	2,171.5	+21.5	+1.00%	1,268,500
Oct 31, 2025	2,149.0	2,182.5	2,109.0	2,150.0	+32.0	+1.51%	1,340,800
Oct 24, 2025	2,100.0	2,148.0	2,078.0	2,118.0	+54.5	+2.64%	902,200
Oct 17, 2025	2,051.0	2,112.0	2,025.0	2,063.5	-36.5	-1.74%	867,000
Oct 10, 2025	2,150.0	2,179.5	2,096.5	2,100.0	-55.5	-2.57%	1,569,800
Oct 3, 2025	2,205.5	2,205.5	2,100.0	2,155.5	-91.5	-4.07%	1,656,800
Sep 26, 2025	2,130.0	2,249.5	2,122.5	2,247.0	+113.5	+5.32%	1,465,300
Sep 19, 2025	2,153.5	2,161.5	2,098.5	2,133.5	-18.5	-0.86%	1,064,800
Sep 12, 2025	2,116.0	2,163.0	2,097.5	2,152.0	+38.0	+1.80%	1,201,700
Sep 5, 2025	2,105.0	2,158.0	2,069.5	2,114.0	-4.0	-0.19%	1,249,400
Aug 29, 2025	2,150.0	2,154.5	2,080.5	2,118.0	-11.0	-0.52%	1,434,500
Aug 22, 2025	2,114.0	2,138.0	2,046.5	2,129.0	+14.0	+0.66%	1,387,200
Aug 15, 2025	2,098.5	2,119.0	2,053.5	2,115.0	+49.0	+2.37%	1,307,400
Aug 8, 2025	1,943.0	2,087.0	1,924.0	2,066.0	+76.0	+3.82%	1,595,000
Aug 1, 2025	1,974.5	2,010.0	1,857.0	1,990.0	+4.0	+0.20%	2,231,300
Jul 25, 2025	1,858.5	1,989.5	1,851.5	1,986.0	+127.5	+6.86%	1,600,300
Jul 18, 2025	1,845.0	1,874.0	1,820.5	1,858.5	+18.5	+1.01%	1,290,200