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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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