kabutan

CHOFU SEISAKUSHO CO.,LTD.(5946) Historical

5946
TSE Prime
CHOFU SEISAKUSHO CO.,LTD.
2,009
JPY
+14
(+0.70%)
Dec 12, 3:30 pm JST
12.89
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 7, 2025
2,040 JPY
52 Week Low Apr 7, 2025
1,640 JPY
Yearly High Feb 7, 2025
2,040 JPY
Yearly Low Apr 7, 2025
1,640 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,010 2,026 2,008 2,009 +14 +0.70% 64,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 1,908 1,912 1,898 1,905 +5 +0.26% 16,400
Sep 10, 2025 1,919 1,923 1,898 1,900 -12 -0.63% 23,600
Sep 9, 2025 1,914 1,928 1,907 1,912 +13 +0.68% 41,300
Sep 8, 2025 1,910 1,915 1,897 1,899 -7 -0.37% 23,900
Sep 5, 2025 1,877 1,924 1,877 1,906 +29 +1.55% 66,000
Sep 4, 2025 1,880 1,881 1,858 1,877 +8 +0.43% 24,200
Sep 3, 2025 1,865 1,878 1,861 1,869 +4 +0.21% 49,000
Sep 2, 2025 1,867 1,878 1,865 1,865 +12 +0.65% 30,600
Sep 1, 2025 1,845 1,874 1,844 1,853 +2 +0.11% 34,700
Aug 29, 2025 1,858 1,874 1,846 1,851 -7 -0.38% 34,800
Aug 28, 2025 1,872 1,872 1,855 1,858 -14 -0.75% 33,500
Aug 27, 2025 1,871 1,872 1,855 1,872 +2 +0.11% 38,700
Aug 26, 2025 1,887 1,888 1,870 1,870 -16 -0.85% 36,100
Aug 25, 2025 1,905 1,911 1,886 1,886 -18 -0.95% 33,700
Aug 22, 2025 1,912 1,917 1,902 1,904 -8 -0.42% 25,800
Aug 21, 2025 1,921 1,923 1,910 1,912 -9 -0.47% 37,400
Aug 20, 2025 1,905 1,923 1,905 1,921 +20 +1.05% 29,300
Aug 19, 2025 1,900 1,901 1,888 1,901 +1 +0.05% 46,700
Aug 18, 2025 1,897 1,911 1,891 1,900 +3 +0.16% 50,000
Aug 15, 2025 1,908 1,908 1,890 1,897 -11 -0.58% 56,400