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
May 31, 2024	1,586.0	1,706.5	1,586.0	1,698.5	+112.5	+7.09%	2,043,200
May 24, 2024	1,551.0	1,646.5	1,551.0	1,586.0	+22.0	+1.41%	2,296,400
May 17, 2024	1,445.0	1,564.5	1,444.5	1,564.0	+122.0	+8.46%	4,013,100
May 10, 2024	1,302.0	1,450.0	1,263.5	1,442.0	+145.5	+11.22%	2,144,000
May 2, 2024	1,316.0	1,328.5	1,292.5	1,296.5	-19.0	-1.44%	784,400
Apr 26, 2024	1,312.0	1,345.5	1,287.5	1,315.5	+18.5	+1.43%	1,921,900
Apr 19, 2024	1,300.0	1,321.5	1,229.0	1,297.0	-24.0	-1.82%	1,892,900
Apr 12, 2024	1,269.0	1,321.0	1,260.5	1,321.0	+52.0	+4.10%	1,432,400
Apr 5, 2024	1,329.0	1,334.5	1,241.0	1,269.0	-45.5	-3.46%	1,913,100
Mar 29, 2024	1,284.0	1,366.5	1,260.0	1,314.5	+28.5	+2.22%	3,490,100
Mar 22, 2024	1,194.0	1,298.0	1,174.0	1,286.0	+114.0	+9.73%	1,989,900
Mar 15, 2024	1,225.0	1,229.0	1,146.0	1,172.0	-61.0	-4.95%	1,834,300
Mar 8, 2024	1,189.5	1,244.5	1,154.5	1,233.0	+34.5	+2.88%	2,150,900
Mar 1, 2024	1,121.5	1,202.5	1,103.0	1,198.5	+82.5	+7.39%	2,511,700
Feb 22, 2024	1,105.0	1,135.0	1,103.0	1,116.0	+23.5	+2.15%	1,301,900
Feb 16, 2024	1,072.5	1,102.0	1,054.0	1,092.5	+20.5	+1.91%	1,423,000
Feb 9, 2024	1,062.5	1,110.0	1,051.5	1,072.0	+39.5	+3.83%	2,513,200
Feb 2, 2024	1,032.5	1,051.0	1,028.5	1,032.5	+4.0	+0.39%	1,232,100
Jan 26, 2024	1,032.5	1,055.0	1,017.0	1,028.5	+7.0	+0.69%	1,352,700
Jan 19, 2024	1,024.0	1,048.0	1,007.0	1,021.5	+5.0	+0.49%	1,538,100