Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CHUBU SHIRYO CO., LTD. (2053) Historical Prices

0 Followers
JP:2053 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,018.002,029.002,001.002,011.002,011.00+0.05%35,2000.42
Nov 10, 20262,018.002,020.001,984.002,010.002,010.00+2.13%62,6000.75
Nov 09, 20261,984.001,999.001,968.001,983.001,983.00+0.76%54,1000.65
Nov 06, 20262,000.002,029.001,956.001,968.001,968.00-4.42%97,1001.19
Nov 05, 20262,060.002,080.002,042.002,059.002,059.00+2.44%91,8001.13
Nov 04, 20262,051.002,087.001,994.002,010.002,010.00-2.66%82,4001.02
Nov 03, 20262,065.002,163.002,055.002,065.002,065.000.00%00.00
Nov 02, 20262,110.002,163.002,055.002,065.002,065.00-3.14%159,0001.99
Oct 30, 20261,993.002,152.001,967.002,132.002,132.00+8.89%195,9002.51
Oct 29, 20261,982.001,982.001,951.001,958.001,958.00-0.51%392,9005.35
Oct 28, 20262,002.002,035.001,968.001,968.001,968.00-2.81%92,5001.25
Oct 27, 20262,040.002,040.002,012.002,025.002,025.00-0.74%65,0000.88
Oct 26, 20262,030.002,062.002,025.002,040.002,040.00+0.29%70,4000.94
Oct 23, 20262,051.002,057.002,024.002,034.002,034.00+0.20%67,6000.91
Oct 22, 20262,034.002,046.002,017.002,030.002,030.00+0.40%50,9000.68
Oct 21, 20262,036.002,036.001,999.002,022.002,022.00+0.25%59,4000.80
Oct 20, 20262,020.002,045.002,003.002,017.002,017.00-0.15%63,1000.86
Oct 19, 20262,033.002,039.002,002.002,020.002,020.00+1.00%86,6001.19
Oct 16, 20261,999.002,015.001,980.002,000.002,000.00-1.14%80,2001.10
Oct 15, 20261,950.002,023.001,945.002,023.002,023.00+3.48%152,8002.17
Oct 14, 20261,957.001,963.001,935.001,955.001,955.00+0.10%50,3000.71
Oct 13, 20261,951.001,971.001,951.001,953.001,953.00+0.62%51,1000.72
Oct 12, 20261,941.001,950.001,910.001,941.001,941.000.00%00.00
Oct 09, 20261,920.001,950.001,910.001,941.001,941.00+1.62%98,3001.39
Oct 08, 20261,900.001,915.001,878.001,910.001,910.00-0.21%68,4000.97
Oct 07, 20261,920.001,930.001,904.001,914.001,914.00-1.54%86,2001.24
Oct 06, 20261,940.001,970.001,935.001,944.001,944.00+0.31%64,1000.92
Oct 05, 20261,900.001,938.001,882.001,938.001,938.00+1.89%106,6001.56
Oct 02, 20261,939.001,939.001,902.001,902.001,902.00-2.26%74,1001.09
Oct 01, 20261,950.001,961.001,925.001,946.001,946.00-1.02%83,2001.24
Sep 30, 20261,977.001,980.001,940.001,966.001,966.00-1.01%98,8001.48
Sep 29, 20262,012.002,015.001,976.001,986.001,986.00-1.44%156,5002.40
Sep 28, 20262,070.002,077.002,038.002,053.002,015.00-0.29%417,7007.00
Sep 25, 20262,038.002,082.002,018.002,059.002,020.89+1.83%197,8003.43
Sep 24, 20262,043.002,053.002,014.002,022.001,984.57-1.75%199,8003.53
Sep 23, 20262,058.002,079.002,048.002,058.002,019.910.00%00.00
Sep 22, 20262,058.002,079.002,048.002,058.002,019.910.00%00.00
Sep 21, 20262,058.002,079.002,048.002,058.002,019.910.00%00.00
Sep 18, 20262,078.002,079.002,048.002,058.002,019.91-0.96%83,3001.40
Sep 17, 20262,060.002,093.002,060.002,078.002,039.54+0.68%67,7001.13
Sep 16, 20262,051.002,093.002,051.002,064.002,025.80+0.63%77,8001.31
Sep 15, 20262,057.002,064.002,041.002,051.002,013.04-0.29%54,7000.91
Sep 14, 20262,021.002,061.002,019.002,057.002,018.93+2.34%70,1001.17
Sep 11, 20261,973.002,012.001,967.002,010.001,972.80+0.40%79,3001.33
Sep 10, 20261,992.002,004.001,978.002,002.001,964.94-0.15%59,6000.98
Sep 09, 20261,995.002,018.001,990.002,005.001,967.89+0.20%66,6001.08
Sep 08, 20261,991.002,020.001,990.002,001.001,963.96+0.15%40,9000.66
Sep 07, 20262,006.002,022.001,993.001,998.001,961.02-0.70%37,9000.60
Sep 04, 20262,003.002,016.001,989.002,012.001,974.76-0.15%46,0000.72
Sep 03, 20262,025.002,025.002,000.002,015.001,977.70-0.49%55,2000.85