Chuo Spring Co.,Ltd. (5992.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:14PM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,272.00 | 1,327.00 | 1,258.00 | 1,316.00 | 1,316.00 | 51,600 |
| 27 June 2024 | 1,255.00 | 1,279.00 | 1,234.00 | 1,278.00 | 1,278.00 | 89,100 |
| 26 June 2024 | 1,261.00 | 1,285.00 | 1,225.00 | 1,259.00 | 1,259.00 | 85,000 |
| 25 June 2024 | 1,218.00 | 1,265.00 | 1,208.00 | 1,251.00 | 1,251.00 | 93,500 |
| 24 June 2024 | 1,231.00 | 1,250.00 | 1,202.00 | 1,218.00 | 1,218.00 | 87,700 |
| 21 June 2024 | 1,290.00 | 1,298.00 | 1,211.00 | 1,216.00 | 1,216.00 | 150,400 |
| 20 June 2024 | 1,322.00 | 1,325.00 | 1,234.00 | 1,291.00 | 1,291.00 | 186,300 |
| 19 June 2024 | 1,312.00 | 1,353.00 | 1,312.00 | 1,352.00 | 1,352.00 | 53,400 |
| 18 June 2024 | 1,345.00 | 1,376.00 | 1,264.00 | 1,312.00 | 1,312.00 | 141,000 |
| 17 June 2024 | 1,301.00 | 1,328.00 | 1,300.00 | 1,328.00 | 1,328.00 | 60,300 |
| 14 June 2024 | 1,260.00 | 1,328.00 | 1,245.00 | 1,328.00 | 1,328.00 | 115,100 |
| 13 June 2024 | 1,230.00 | 1,288.00 | 1,221.00 | 1,272.00 | 1,272.00 | 92,100 |
| 12 June 2024 | 1,231.00 | 1,308.00 | 1,219.00 | 1,243.00 | 1,243.00 | 219,500 |
| 11 June 2024 | 1,163.00 | 1,216.00 | 1,148.00 | 1,208.00 | 1,208.00 | 141,300 |
| 10 June 2024 | 1,097.00 | 1,176.00 | 1,085.00 | 1,175.00 | 1,175.00 | 113,700 |
| 07 June 2024 | 1,104.00 | 1,125.00 | 1,085.00 | 1,097.00 | 1,097.00 | 115,300 |
| 06 June 2024 | 1,159.00 | 1,189.00 | 1,081.00 | 1,104.00 | 1,104.00 | 297,600 |
| 05 June 2024 | 1,094.00 | 1,165.00 | 1,065.00 | 1,154.00 | 1,154.00 | 191,900 |
| 04 June 2024 | 1,019.00 | 1,120.00 | 1,019.00 | 1,095.00 | 1,095.00 | 144,600 |
| 03 June 2024 | 1,022.00 | 1,038.00 | 1,020.00 | 1,035.00 | 1,035.00 | 17,700 |
| 31 May 2024 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 17,800 |
| 30 May 2024 | 991.00 | 1,009.00 | 982.00 | 1,009.00 | 1,009.00 | 32,500 |
| 29 May 2024 | 1,012.00 | 1,016.00 | 996.00 | 1,001.00 | 1,001.00 | 35,300 |
| 28 May 2024 | 1,064.00 | 1,065.00 | 1,011.00 | 1,012.00 | 1,012.00 | 24,600 |
| 27 May 2024 | 1,066.00 | 1,068.00 | 1,043.00 | 1,058.00 | 1,058.00 | 29,100 |
| 24 May 2024 | 1,026.00 | 1,064.00 | 1,017.00 | 1,052.00 | 1,052.00 | 54,500 |
| 23 May 2024 | 1,051.00 | 1,060.00 | 1,033.00 | 1,056.00 | 1,056.00 | 21,700 |
| 22 May 2024 | 1,046.00 | 1,059.00 | 1,002.00 | 1,050.00 | 1,050.00 | 74,900 |
| 21 May 2024 | 1,109.00 | 1,113.00 | 1,042.00 | 1,048.00 | 1,048.00 | 50,700 |
| 20 May 2024 | 1,080.00 | 1,116.00 | 1,077.00 | 1,110.00 | 1,110.00 | 39,700 |
| 17 May 2024 | 1,091.00 | 1,097.00 | 1,079.00 | 1,087.00 | 1,087.00 | 17,800 |
| 16 May 2024 | 1,091.00 | 1,119.00 | 1,079.00 | 1,091.00 | 1,091.00 | 46,900 |
| 15 May 2024 | 1,058.00 | 1,100.00 | 1,058.00 | 1,080.00 | 1,080.00 | 39,800 |
| 14 May 2024 | 1,048.00 | 1,071.00 | 1,046.00 | 1,054.00 | 1,054.00 | 44,200 |
| 13 May 2024 | 1,045.00 | 1,065.00 | 1,021.00 | 1,059.00 | 1,059.00 | 62,500 |
| 10 May 2024 | 1,042.00 | 1,058.00 | 1,027.00 | 1,045.00 | 1,045.00 | 25,700 |
| 09 May 2024 | 1,061.00 | 1,065.00 | 1,033.00 | 1,048.00 | 1,048.00 | 47,000 |
| 08 May 2024 | 1,071.00 | 1,072.00 | 1,047.00 | 1,049.00 | 1,049.00 | 24,900 |
| 07 May 2024 | 1,092.00 | 1,102.00 | 1,067.00 | 1,079.00 | 1,079.00 | 55,500 |
| 02 May 2024 | 1,055.00 | 1,071.00 | 1,037.00 | 1,067.00 | 1,067.00 | 46,700 |
| 01 May 2024 | 1,066.00 | 1,105.00 | 1,047.00 | 1,047.00 | 1,047.00 | 85,800 |
| 30 Apr 2024 | 1,070.00 | 1,096.00 | 1,047.00 | 1,079.00 | 1,079.00 | 78,500 |
| 26 Apr 2024 | 1,034.00 | 1,060.00 | 980.00 | 1,051.00 | 1,051.00 | 155,800 |
| 25 Apr 2024 | 1,008.00 | 1,020.00 | 935.00 | 989.00 | 989.00 | 214,400 |
| 24 Apr 2024 | 994.00 | 1,008.00 | 987.00 | 1,004.00 | 1,004.00 | 43,200 |
| 23 Apr 2024 | 1,014.00 | 1,014.00 | 990.00 | 990.00 | 990.00 | 23,300 |
| 22 Apr 2024 | 991.00 | 1,016.00 | 983.00 | 1,014.00 | 1,014.00 | 45,100 |
| 19 Apr 2024 | 985.00 | 1,003.00 | 968.00 | 979.00 | 979.00 | 51,100 |
| 18 Apr 2024 | 971.00 | 993.00 | 965.00 | 992.00 | 992.00 | 32,200 |
| 17 Apr 2024 | 960.00 | 1,012.00 | 960.00 | 986.00 | 986.00 | 69,300 |
| 16 Apr 2024 | 990.00 | 997.00 | 958.00 | 959.00 | 959.00 | 47,300 |
| 15 Apr 2024 | 992.00 | 998.00 | 986.00 | 990.00 | 990.00 | 16,600 |
| 12 Apr 2024 | 1,001.00 | 1,017.00 | 998.00 | 1,002.00 | 1,002.00 | 34,000 |
| 11 Apr 2024 | 1,012.00 | 1,029.00 | 1,010.00 | 1,011.00 | 1,011.00 | 18,000 |
| 10 Apr 2024 | 1,013.00 | 1,026.00 | 1,010.00 | 1,024.00 | 1,024.00 | 12,000 |
| 09 Apr 2024 | 1,023.00 | 1,035.00 | 1,009.00 | 1,013.00 | 1,013.00 | 17,300 |
| 08 Apr 2024 | 1,030.00 | 1,045.00 | 1,022.00 | 1,033.00 | 1,033.00 | 29,200 |
| 05 Apr 2024 | 1,012.00 | 1,031.00 | 1,010.00 | 1,018.00 | 1,018.00 | 40,600 |
| 04 Apr 2024 | 994.00 | 1,041.00 | 992.00 | 1,033.00 | 1,033.00 | 61,300 |
| 03 Apr 2024 | 1,030.00 | 1,040.00 | 996.00 | 999.00 | 999.00 | 73,000 |
| 02 Apr 2024 | 1,027.00 | 1,088.00 | 1,012.00 | 1,050.00 | 1,050.00 | 99,800 |
| 01 Apr 2024 | 1,050.00 | 1,061.00 | 1,031.00 | 1,035.00 | 1,035.00 | 51,000 |
| 29 Mar 2024 | 1,031.00 | 1,064.00 | 1,018.00 | 1,060.00 | 1,060.00 | 52,800 |
| 28 Mar 2024 | 1,057.00 | 1,068.00 | 1,035.00 | 1,046.00 | 1,046.00 | 77,800 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 1,077.00 | 1,098.00 | 1,060.00 | 1,067.00 | 1,055.00 | 233,500 |
| 26 Mar 2024 | 1,128.00 | 1,139.00 | 1,061.00 | 1,067.00 | 1,055.00 | 238,000 |
| 25 Mar 2024 | 1,211.00 | 1,218.00 | 1,130.00 | 1,130.00 | 1,117.29 | 349,300 |
| 22 Mar 2024 | 1,127.00 | 1,243.00 | 1,127.00 | 1,240.00 | 1,226.05 | 634,600 |
| 21 Mar 2024 | 1,114.00 | 1,143.00 | 1,089.00 | 1,098.00 | 1,085.65 | 151,700 |
| 19 Mar 2024 | 1,080.00 | 1,111.00 | 1,067.00 | 1,096.00 | 1,083.67 | 155,800 |
| 18 Mar 2024 | 1,001.00 | 1,087.00 | 993.00 | 1,078.00 | 1,065.88 | 240,800 |
| 15 Mar 2024 | 964.00 | 1,019.00 | 955.00 | 1,005.00 | 993.70 | 156,400 |
| 14 Mar 2024 | 951.00 | 993.00 | 939.00 | 979.00 | 967.99 | 161,400 |
| 13 Mar 2024 | 915.00 | 986.00 | 915.00 | 966.00 | 955.14 | 173,300 |
| 12 Mar 2024 | 875.00 | 951.00 | 860.00 | 913.00 | 902.73 | 246,400 |
| 11 Mar 2024 | 877.00 | 883.00 | 849.00 | 869.00 | 859.23 | 124,400 |
| 08 Mar 2024 | 865.00 | 882.00 | 853.00 | 882.00 | 872.08 | 113,600 |
| 07 Mar 2024 | 848.00 | 912.00 | 847.00 | 873.00 | 863.18 | 157,200 |
| 06 Mar 2024 | 844.00 | 869.00 | 831.00 | 852.00 | 842.42 | 143,700 |
| 05 Mar 2024 | 819.00 | 857.00 | 804.00 | 844.00 | 834.51 | 211,900 |
| 04 Mar 2024 | 741.00 | 840.00 | 740.00 | 819.00 | 809.79 | 436,600 |
| 01 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 731.68 | 2,300 |
| 29 Feb 2024 | 752.00 | 752.00 | 740.00 | 745.00 | 736.62 | 33,000 |
| 28 Feb 2024 | 751.00 | 761.00 | 751.00 | 759.00 | 750.46 | 38,800 |
| 27 Feb 2024 | 740.00 | 757.00 | 740.00 | 752.00 | 743.54 | 39,700 |
| 26 Feb 2024 | 757.00 | 758.00 | 742.00 | 743.00 | 734.64 | 45,500 |
| 22 Feb 2024 | 734.00 | 748.00 | 734.00 | 748.00 | 739.59 | 53,500 |
| 21 Feb 2024 | 729.00 | 733.00 | 727.00 | 730.00 | 721.79 | 13,200 |
| 20 Feb 2024 | 740.00 | 743.00 | 733.00 | 733.00 | 724.76 | 31,700 |
| 19 Feb 2024 | 725.00 | 744.00 | 724.00 | 740.00 | 731.68 | 45,600 |
| 16 Feb 2024 | 722.00 | 729.00 | 722.00 | 728.00 | 719.81 | 26,200 |
| 15 Feb 2024 | 725.00 | 733.00 | 717.00 | 720.00 | 711.90 | 31,400 |
| 14 Feb 2024 | 735.00 | 735.00 | 720.00 | 723.00 | 714.87 | 28,500 |
| 13 Feb 2024 | 727.00 | 737.00 | 725.00 | 736.00 | 727.72 | 26,900 |
| 09 Feb 2024 | 731.00 | 732.00 | 725.00 | 725.00 | 716.85 | 22,000 |
| 08 Feb 2024 | 746.00 | 746.00 | 728.00 | 735.00 | 726.73 | 38,600 |
| 07 Feb 2024 | 739.00 | 748.00 | 739.00 | 747.00 | 738.60 | 51,900 |
| 06 Feb 2024 | 741.00 | 746.00 | 736.00 | 738.00 | 729.70 | 30,500 |
| 05 Feb 2024 | 733.00 | 752.00 | 731.00 | 749.00 | 740.58 | 87,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.