kabutan

Chugin Financial Group,Inc.(5832) Historical

5832
TSE Prime
Chugin Financial Group,Inc.
2,422.0
JPY
+57.5
(+2.43%)
Dec 15, 3:30 pm JST
15.62
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
2,440.7
Dec 15, 5:52 pm JST
Summary Chart Historical News Financial Result
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
Mar 7, 2025 1,611.0 1,655.5 1,582.0 1,642.5 +52.0 +3.27% 1,363,800
Feb 28, 2025 1,604.5 1,631.5 1,585.0 1,590.5 -45.0 -2.75% 1,278,100
Feb 21, 2025 1,600.0 1,652.0 1,546.5 1,635.5 +38.0 +2.38% 1,776,700
Feb 14, 2025 1,575.0 1,622.5 1,534.0 1,597.5 +33.5 +2.14% 1,452,000
Feb 7, 2025 1,690.0 1,694.5 1,526.5 1,564.0 -147.5 -8.62% 3,260,600
Jan 31, 2025 1,628.0 1,725.0 1,623.5 1,711.5 +98.0 +6.07% 1,526,300
Jan 24, 2025 1,619.5 1,650.0 1,578.0 1,613.5 +4.0 +0.25% 1,339,200
Jan 17, 2025 1,603.0 1,640.0 1,564.5 1,609.5 +19.0 +1.19% 1,135,800
Jan 10, 2025 1,649.0 1,662.0 1,583.5 1,590.5 -48.5 -2.96% 1,413,900
Dec 30, 2024 1,648.0 1,659.5 1,631.5 1,639.0 -3.5 -0.21% 230,400
Dec 27, 2024 1,590.0 1,665.0 1,582.0 1,642.5 +48.0 +3.01% 1,440,900
Dec 20, 2024 1,661.0 1,665.0 1,589.5 1,594.5 -61.5 -3.71% 1,857,400
Dec 13, 2024 1,663.0 1,715.0 1,637.0 1,656.0 -0.5 -0.03% 1,860,300
Dec 6, 2024 1,640.0 1,715.5 1,623.0 1,656.5 +35.5 +2.19% 1,806,900
Nov 29, 2024 1,630.0 1,641.5 1,566.5 1,621.0 +8.0 +0.50% 1,463,000
Nov 22, 2024 1,583.5 1,613.0 1,550.5 1,613.0 +31.0 +1.96% 1,212,100
Nov 15, 2024 1,602.0 1,642.5 1,556.5 1,582.0 -42.0 -2.59% 1,849,900
Nov 8, 2024 1,500.0 1,653.5 1,490.0 1,624.0 +127.0 +8.48% 2,399,800
Nov 1, 2024 1,404.0 1,502.5 1,402.5 1,497.0 +66.0 +4.61% 2,222,400
Oct 25, 2024 1,485.0 1,488.5 1,405.0 1,431.0 -59.0 -3.96% 1,253,400