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 15, 2025	2,373	2,427	2,365	2,422	+57	+2.43%	677,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	933.0	972.0	905.0	905.0	-33.0	-3.52%	1,755,200
Jul 22, 2020	919.0	959.0	919.0	938.0	+19.0	+2.07%	1,524,600
Jul 17, 2020	975.0	986.0	919.0	919.0	-33.0	-3.47%	2,316,400
Jul 10, 2020	997.0	1,021.0	952.0	952.0	-47.0	-4.70%	975,700
Jul 3, 2020	1,005.0	1,023.0	969.0	999.0	-18.0	-1.77%	1,035,000
Jun 26, 2020	1,002.0	1,024.0	979.0	1,017.0	+12.0	+1.19%	1,025,700
Jun 19, 2020	974.0	1,011.0	953.0	1,005.0	+28.0	+2.87%	927,400
Jun 12, 2020	1,030.0	1,065.0	966.0	977.0	-31.0	-3.08%	1,503,000
Jun 5, 2020	960.0	1,015.0	944.0	1,008.0	+40.0	+4.13%	1,067,500
May 29, 2020	941.0	1,002.0	935.0	968.0	+38.0	+4.09%	1,764,200
May 22, 2020	908.0	943.0	890.0	930.0	+16.0	+1.75%	1,303,000
May 15, 2020	997.0	1,001.0	913.0	914.0	-80.0	-8.05%	1,160,800
May 8, 2020	983.0	1,002.0	975.0	994.0	+3.0	+0.30%	447,400
May 1, 2020	1,018.0	1,018.0	983.0	991.0	-21.0	-2.08%	1,477,500
Apr 24, 2020	950.0	1,012.0	950.0	1,012.0	+54.0	+5.64%	1,534,900
Apr 17, 2020	1,003.0	1,017.0	951.0	958.0	-47.0	-4.68%	1,815,500
Apr 10, 2020	914.0	1,009.0	910.0	1,005.0	+91.0	+9.96%	1,910,300
Apr 3, 2020	979.0	1,035.0	901.0	914.0	-106.0	-10.39%	2,021,600
Mar 27, 2020	909.0	1,023.0	867.0	1,020.0	ー	ー%	4,052,600