Chugin Financial Group,Inc.(5832) Historical

52 Week High Dec 15, 2025

2,427.5 JPY

52 Week Low Apr 7, 2025

1,230.0 JPY

Yearly High Dec 15, 2025

2,427.5 JPY

Yearly Low Apr 7, 2025

1,230.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 16, 2025	2,373	2,427	2,365	2,411	+46	+1.97%	359,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,755.5	1,855.0	1,740.0	1,840.0	+73.0	+4.13%	1,943,800
Jul 4, 2025	1,762.0	1,774.0	1,703.5	1,767.0	+22.5	+1.29%	1,631,000
Jun 27, 2025	1,730.0	1,774.0	1,708.0	1,744.5	+10.5	+0.61%	1,382,000
Jun 20, 2025	1,748.5	1,762.0	1,733.0	1,734.0	0	0.00%	1,718,800
Jun 13, 2025	1,787.0	1,801.0	1,708.0	1,734.0	-31.0	-1.76%	1,576,100
Jun 6, 2025	1,738.0	1,810.0	1,738.0	1,765.0	+16.0	+0.91%	1,769,600
May 30, 2025	1,740.0	1,757.0	1,696.0	1,749.0	+28.5	+1.66%	1,611,600
May 23, 2025	1,630.0	1,735.0	1,616.0	1,720.5	+58.0	+3.49%	1,802,200
May 16, 2025	1,570.0	1,734.0	1,555.5	1,662.5	+102.0	+6.54%	3,456,800
May 9, 2025	1,490.0	1,566.0	1,470.0	1,560.5	+63.5	+4.24%	1,287,900
May 2, 2025	1,539.0	1,596.5	1,478.0	1,497.0	-50.0	-3.23%	1,907,300
Apr 25, 2025	1,477.0	1,567.0	1,462.5	1,547.0	+57.5	+3.86%	1,284,500
Apr 18, 2025	1,425.0	1,493.0	1,408.0	1,489.5	+74.5	+5.27%	1,051,900
Apr 11, 2025	1,300.0	1,487.5	1,230.0	1,415.0	+16.0	+1.14%	2,656,900
Apr 4, 2025	1,676.0	1,700.0	1,363.0	1,399.0	-334.5	-19.30%	2,848,200
Mar 28, 2025	1,762.0	1,788.0	1,721.0	1,733.5	-28.5	-1.62%	2,177,800
Mar 21, 2025	1,674.0	1,762.5	1,662.0	1,762.0	+107.0	+6.47%	1,835,900
Mar 14, 2025	1,652.0	1,664.5	1,533.0	1,655.0	+12.5	+0.76%	1,782,800