Chugin Financial Group,Inc. (TYO:5832)
Japan
· Delayed Price · Currency is JPY 2,247.00
+79.00 (3.64%)
Sep 26, 2025, 3:30 PM JST
TYO:5832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,168.00 | 2,249.50 | 2,168.00 | 2,247.00 | 2,247.00 | 3.64% | 443,600 |
| Sep 25, 2025 | 2,146.00 | 2,169.00 | 2,142.00 | 2,168.00 | 2,168.00 | 1.03% | 443,400 |
| Sep 24, 2025 | 2,160.00 | 2,169.50 | 2,135.50 | 2,146.00 | 2,146.00 | - | 334,600 |
| Sep 22, 2025 | 2,130.00 | 2,151.50 | 2,122.50 | 2,146.00 | 2,146.00 | 0.59% | 243,700 |
| Sep 19, 2025 | 2,121.50 | 2,143.50 | 2,098.50 | 2,133.50 | 2,133.50 | 0.76% | 544,500 |
| Sep 18, 2025 | 2,136.50 | 2,138.00 | 2,106.50 | 2,117.50 | 2,117.50 | 0.05% | 168,800 |
| Sep 17, 2025 | 2,138.50 | 2,143.50 | 2,100.50 | 2,116.50 | 2,116.50 | -1.49% | 187,200 |
| Sep 16, 2025 | 2,153.50 | 2,161.50 | 2,142.00 | 2,148.50 | 2,148.50 | -0.16% | 187,200 |
| Sep 12, 2025 | 2,150.00 | 2,163.00 | 2,135.00 | 2,152.00 | 2,152.00 | 0.58% | 374,300 |
| Sep 11, 2025 | 2,157.00 | 2,162.00 | 2,126.50 | 2,139.50 | 2,139.50 | -0.83% | 374,300 |
| Sep 10, 2025 | 2,119.50 | 2,159.50 | 2,119.00 | 2,157.50 | 2,157.50 | 2.30% | 199,500 |
| Sep 9, 2025 | 2,134.00 | 2,140.50 | 2,100.00 | 2,109.00 | 2,109.00 | -0.73% | 197,700 |
| Sep 8, 2025 | 2,116.00 | 2,127.50 | 2,097.50 | 2,124.50 | 2,124.50 | 0.50% | 277,300 |
| Sep 5, 2025 | 2,140.00 | 2,144.00 | 2,107.00 | 2,114.00 | 2,114.00 | -0.26% | 276,900 |
| Sep 4, 2025 | 2,096.00 | 2,119.50 | 2,085.50 | 2,119.50 | 2,119.50 | 1.56% | 150,200 |
| Sep 3, 2025 | 2,142.50 | 2,144.00 | 2,069.50 | 2,087.00 | 2,087.00 | -2.57% | 377,700 |
| Sep 2, 2025 | 2,127.50 | 2,158.00 | 2,112.00 | 2,142.00 | 2,142.00 | 0.94% | 240,000 |
| Sep 1, 2025 | 2,105.00 | 2,146.00 | 2,100.50 | 2,122.00 | 2,122.00 | 0.19% | 204,600 |
| Aug 29, 2025 | 2,117.00 | 2,131.00 | 2,104.50 | 2,118.00 | 2,118.00 | -0.02% | 226,800 |
| Aug 28, 2025 | 2,090.00 | 2,123.00 | 2,084.50 | 2,118.50 | 2,118.50 | 1.12% | 268,600 |
| Aug 27, 2025 | 2,096.00 | 2,100.00 | 2,080.50 | 2,095.00 | 2,095.00 | -0.05% | 271,300 |
| Aug 26, 2025 | 2,119.00 | 2,137.50 | 2,082.00 | 2,096.00 | 2,096.00 | -1.78% | 400,600 |
| Aug 25, 2025 | 2,150.00 | 2,154.50 | 2,117.00 | 2,134.00 | 2,134.00 | 0.23% | 267,200 |
| Aug 22, 2025 | 2,091.50 | 2,138.00 | 2,078.00 | 2,129.00 | 2,129.00 | 2.45% | 225,800 |
| Aug 21, 2025 | 2,074.50 | 2,087.00 | 2,061.50 | 2,078.00 | 2,078.00 | 0.17% | 151,000 |
| Aug 20, 2025 | 2,068.00 | 2,086.50 | 2,046.50 | 2,074.50 | 2,074.50 | 0.39% | 387,900 |
| Aug 19, 2025 | 2,109.00 | 2,109.00 | 2,066.50 | 2,066.50 | 2,066.50 | -1.41% | 249,400 |
| Aug 18, 2025 | 2,114.00 | 2,124.00 | 2,086.00 | 2,096.00 | 2,096.00 | -0.90% | 373,100 |
| Aug 15, 2025 | 2,100.00 | 2,119.00 | 2,092.50 | 2,115.00 | 2,115.00 | 1.73% | 330,300 |
| Aug 14, 2025 | 2,070.00 | 2,083.00 | 2,053.50 | 2,079.00 | 2,079.00 | -0.41% | 296,900 |
| Aug 13, 2025 | 2,075.00 | 2,111.50 | 2,062.50 | 2,087.50 | 2,087.50 | 0.46% | 374,400 |
| Aug 12, 2025 | 2,098.50 | 2,110.00 | 2,072.00 | 2,078.00 | 2,078.00 | 0.58% | 305,800 |
| Aug 8, 2025 | 2,069.00 | 2,087.00 | 2,045.50 | 2,066.00 | 2,066.00 | 0.22% | 316,800 |
| Aug 7, 2025 | 2,021.00 | 2,072.00 | 2,021.00 | 2,061.50 | 2,061.50 | 2.00% | 294,700 |
| Aug 6, 2025 | 2,002.00 | 2,022.00 | 1,995.00 | 2,021.00 | 2,021.00 | 0.97% | 244,600 |
| Aug 5, 2025 | 1,980.00 | 2,010.00 | 1,962.50 | 2,001.50 | 2,001.50 | 1.62% | 333,700 |
| Aug 4, 2025 | 1,943.00 | 1,969.50 | 1,924.00 | 1,969.50 | 1,969.50 | -1.03% | 405,200 |
| Aug 1, 2025 | 1,980.00 | 2,010.00 | 1,954.50 | 1,990.00 | 1,990.00 | 1.07% | 393,200 |
| Jul 31, 2025 | 1,965.00 | 1,982.00 | 1,939.00 | 1,969.00 | 1,969.00 | 2.21% | 605,700 |
| Jul 30, 2025 | 1,915.00 | 1,950.00 | 1,857.00 | 1,926.50 | 1,926.50 | 0.39% | 566,900 |
| Jul 29, 2025 | 1,904.50 | 1,925.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.89% | 303,300 |
| Jul 28, 2025 | 1,974.50 | 1,974.50 | 1,896.00 | 1,902.00 | 1,902.00 | -4.23% | 362,200 |
| Jul 25, 2025 | 1,974.00 | 1,989.50 | 1,961.00 | 1,986.00 | 1,986.00 | 0.97% | 438,100 |
| Jul 24, 2025 | 1,940.00 | 1,975.00 | 1,938.00 | 1,967.00 | 1,967.00 | 2.74% | 371,200 |
| Jul 23, 2025 | 1,910.00 | 1,940.00 | 1,879.50 | 1,914.50 | 1,914.50 | 1.78% | 494,300 |
| Jul 22, 2025 | 1,858.50 | 1,888.00 | 1,851.50 | 1,881.00 | 1,881.00 | 1.21% | 296,700 |
| Jul 18, 2025 | 1,865.00 | 1,874.00 | 1,848.50 | 1,858.50 | 1,858.50 | - | 195,300 |
| Jul 17, 2025 | 1,826.50 | 1,862.00 | 1,826.00 | 1,858.50 | 1,858.50 | 1.23% | 242,700 |
| Jul 16, 2025 | 1,823.00 | 1,843.00 | 1,820.50 | 1,836.00 | 1,836.00 | 0.30% | 264,100 |
| Jul 15, 2025 | 1,843.50 | 1,864.00 | 1,829.50 | 1,830.50 | 1,830.50 | -0.71% | 228,800 |