kabutan

Chugin Financial Group,Inc.(5832) Historical

5832
TSE Prime
Chugin Financial Group,Inc.
2,410.0
JPY
-12.0
(-0.50%)
Dec 16, 9:01 am JST
15.55
USD
Dec 15, 7:01 pm EST
Result
PTS
outside of trading hours
2,408.9
Dec 16, 9:00 am JST
Summary Chart Historical News Financial Result
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 2,410 +45 +1.92% 360,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 1,459.0 1,513.5 1,436.0 1,490.0 +51.0 +3.54% 1,179,900
Oct 11, 2024 1,478.0 1,517.5 1,415.0 1,439.0 +18.0 +1.27% 2,093,800
Oct 4, 2024 1,397.0 1,472.5 1,395.0 1,421.0 +27.0 +1.94% 2,820,700
Sep 27, 2024 1,439.0 1,443.5 1,382.5 1,394.0 -44.0 -3.06% 1,781,800
Sep 20, 2024 1,465.5 1,465.5 1,398.0 1,438.0 -12.0 -0.83% 1,579,400
Sep 13, 2024 1,450.0 1,499.5 1,415.0 1,450.0 -38.0 -2.55% 1,732,600
Sep 6, 2024 1,540.0 1,617.5 1,447.0 1,488.0 -49.0 -3.19% 2,030,200
Aug 30, 2024 1,573.5 1,578.0 1,511.5 1,537.0 -33.0 -2.10% 1,441,500
Aug 23, 2024 1,588.5 1,637.0 1,539.5 1,570.0 -36.0 -2.24% 1,423,000
Aug 16, 2024 1,438.0 1,616.5 1,429.0 1,606.0 +163.5 +11.33% 1,123,300
Aug 9, 2024 1,396.0 1,478.0 1,258.5 1,442.5 -68.0 -4.50% 3,197,900
Aug 2, 2024 1,605.5 1,715.0 1,510.0 1,510.5 -92.5 -5.77% 3,187,700
Jul 26, 2024 1,674.0 1,749.0 1,580.0 1,603.0 -74.0 -4.41% 1,960,600
Jul 19, 2024 1,641.0 1,709.0 1,638.5 1,677.0 +33.0 +2.01% 1,095,100
Jul 12, 2024 1,667.0 1,701.0 1,622.0 1,644.0 -14.5 -0.87% 1,753,600
Jul 5, 2024 1,700.0 1,738.0 1,658.5 1,658.5 -28.0 -1.66% 1,887,500
Jun 28, 2024 1,604.0 1,702.5 1,570.5 1,686.5 +77.0 +4.78% 1,660,400
Jun 21, 2024 1,602.5 1,645.0 1,580.0 1,609.5 +9.5 +0.59% 1,537,600
Jun 14, 2024 1,602.5 1,671.5 1,582.5 1,600.0 +0.5 +0.03% 1,840,100
Jun 7, 2024 1,712.0 1,729.5 1,573.0 1,599.5 -99.0 -5.83% 2,376,500