Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chugin Financial Group,Inc. (5832) Historical Prices

0 Followers
JP:5832 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,622.003,649.003,573.003,573.003,573.00+0.45%316,6000.81
Nov 12, 20263,564.003,610.003,526.003,557.003,557.00-0.70%248,9000.64
Nov 11, 20263,482.003,582.003,462.003,582.003,582.00+2.87%386,3000.99
Nov 10, 20263,425.003,512.003,421.003,482.003,482.00+7.70%429,4001.10
Nov 09, 20263,299.003,425.003,280.003,355.003,355.00+3.77%325,4000.84
Nov 06, 20263,200.003,279.003,178.003,233.003,233.00-8.10%524,5001.38
Nov 05, 20263,563.003,585.003,490.003,518.003,518.00+0.72%399,6001.05
Nov 04, 20263,520.003,600.003,349.003,493.003,493.00-0.60%549,3001.46
Nov 03, 20263,514.003,555.003,485.003,514.003,514.000.00%00.00
Nov 02, 20263,500.003,555.003,485.003,514.003,514.00-2.36%483,1001.28
Oct 30, 20263,594.003,627.003,537.003,599.003,599.00+1.38%729,3001.97
Oct 29, 20263,475.003,564.003,425.003,550.003,550.00+2.78%1,236,1003.48
Oct 28, 20263,499.003,499.003,406.003,454.003,454.00+0.73%548,8001.55
Oct 27, 20263,369.003,455.003,333.003,429.003,429.00+4.42%670,4001.88
Oct 26, 20263,280.003,363.003,271.003,284.003,284.00+0.61%473,3001.33
Oct 23, 20263,236.003,289.003,070.003,264.003,264.00-1.27%1,040,0003.02
Oct 22, 20263,431.003,437.003,298.003,306.003,306.00-3.62%331,8000.96
Oct 21, 20263,390.003,449.003,385.003,430.003,430.00+2.82%364,2001.06
Oct 20, 20263,477.003,496.003,336.003,336.003,336.00-5.12%386,1001.13
Oct 19, 20263,485.003,519.003,420.003,516.003,516.00-0.23%314,4000.92
Oct 16, 20263,486.003,534.003,469.003,524.003,524.00+1.76%319,9000.93
Oct 15, 20263,464.003,508.003,412.003,463.003,463.00-2.01%698,6002.11
Oct 14, 20263,666.003,666.003,516.003,534.003,534.00-3.78%423,4001.28
Oct 13, 20263,695.003,718.003,654.003,673.003,673.00+1.32%328,0001.00
Oct 12, 20263,625.003,721.003,603.003,625.003,625.000.00%00.00
Oct 09, 20263,718.003,721.003,603.003,625.003,625.00-1.57%398,0001.20
Oct 08, 20263,800.003,800.003,683.003,683.003,683.00-3.16%492,2001.51
Oct 07, 20263,815.003,873.003,782.003,803.003,803.00-1.40%403,3001.24
Oct 06, 20263,783.003,868.003,771.003,857.003,857.00+2.77%369,7001.14
Oct 05, 20263,739.003,754.003,688.003,753.003,753.00+1.13%250,8000.77
Oct 02, 20263,725.003,783.003,694.003,711.003,711.00-0.78%388,7001.19
Oct 01, 20263,800.003,805.003,685.003,740.003,740.00-1.35%466,6001.44
Sep 30, 20263,683.003,815.003,669.003,791.003,791.00+3.02%507,5001.58
Sep 29, 20263,735.003,750.003,657.003,680.003,680.00-2.00%560,7001.76
Sep 28, 20263,810.003,832.003,788.003,806.003,755.00+0.32%513,0991.62
Sep 25, 20263,707.003,794.003,685.003,794.003,743.16+3.89%632,6002.03
Sep 24, 20263,700.003,708.003,610.003,652.003,603.060.00%483,4001.56
Sep 23, 20263,652.003,672.003,578.003,652.003,603.060.00%00.00
Sep 22, 20263,652.003,672.003,578.003,652.003,603.060.00%00.00
Sep 21, 20263,652.003,672.003,578.003,652.003,603.060.00%00.00
Sep 18, 20263,651.003,672.003,578.003,652.003,603.06+0.58%664,4002.11
Sep 17, 20263,623.003,687.003,595.003,631.003,582.35+0.55%236,7000.75
Sep 16, 20263,610.003,667.003,605.003,611.003,562.61+0.58%243,7000.75
Sep 15, 20263,615.003,655.003,569.003,590.003,541.89-1.62%317,3000.98
Sep 14, 20263,550.003,654.003,516.003,649.003,600.10+4.02%600,3001.88
Sep 11, 20263,467.003,549.003,423.003,508.003,460.99-0.40%503,6001.59
Sep 10, 20263,419.003,542.003,419.003,522.003,474.81+3.41%471,6001.50
Sep 09, 20263,421.003,469.003,396.003,406.003,360.36-0.93%354,3001.12
Sep 08, 20263,478.003,512.003,437.003,438.003,391.93-2.80%445,6001.42
Sep 07, 20263,534.003,558.003,512.003,537.003,489.60+0.08%200,2000.63