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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	2,804.5	2,924.5	2,775.5	2,828.5	-4.5	-0.16%	1,408,900
Mar 13, 2026	2,728.0	3,014.0	2,728.0	2,833.0	-122.5	-4.14%	2,505,100
Mar 6, 2026	3,054.0	3,105.0	2,733.5	2,955.5	-256.5	-7.99%	3,054,900
Feb 27, 2026	3,338.0	3,338.0	3,104.0	3,212.0	-136.0	-4.06%	2,243,900
Feb 20, 2026	3,420.0	3,425.0	3,253.0	3,348.0	-80.0	-2.33%	2,065,100
Feb 13, 2026	3,322.0	3,485.0	3,277.0	3,428.0	+215.0	+6.69%	2,044,700
Feb 6, 2026	2,825.0	3,215.0	2,728.5	3,213.0	+424.5	+15.22%	2,674,000
Jan 30, 2026	2,704.5	2,808.5	2,665.0	2,788.5	-16.0	-0.57%	1,749,800
Jan 23, 2026	2,754.0	2,808.0	2,636.0	2,804.5	+40.5	+1.47%	1,427,900
Jan 16, 2026	2,700.0	2,777.5	2,624.0	2,764.0	+143.5	+5.48%	1,382,400
Jan 9, 2026	2,485.5	2,627.0	2,479.5	2,620.5	+150.0	+6.07%	1,821,100
Dec 30, 2025	2,450.0	2,504.0	2,437.0	2,470.5	+23.0	+0.94%	552,600
Dec 26, 2025	2,495.0	2,516.0	2,428.0	2,447.5	-15.0	-0.61%	1,628,300
Dec 19, 2025	2,373.0	2,479.5	2,320.0	2,462.5	+98.0	+4.14%	1,973,100
Dec 12, 2025	2,314.0	2,383.0	2,292.0	2,364.5	+58.5	+2.54%	1,325,800
Dec 5, 2025	2,361.5	2,391.0	2,249.0	2,306.0	-27.0	-1.16%	1,841,600
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