Want to see JP:5946 full AI Analyst Report?
Chofu Seisakusho Co (5946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,999.00 | 2,009.00 | 1,982.00 | 1,991.00 | 1,991.00 | +0.40% | 46,100 | 0.82 |
| Oct 29, 2026 | 1,980.00 | 1,990.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.20% | 271,900 | 5.09 |
| Oct 28, 2026 | 2,000.00 | 2,010.00 | 1,980.00 | 1,987.00 | 1,987.00 | -0.75% | 122,700 | 2.35 |
| Oct 27, 2026 | 2,000.00 | 2,010.00 | 1,987.00 | 2,002.00 | 2,002.00 | +0.50% | 88,200 | 1.69 |
| Oct 26, 2026 | 1,978.00 | 1,999.00 | 1,978.00 | 1,992.00 | 1,992.00 | +0.71% | 55,500 | 1.06 |
| Oct 23, 2026 | 1,970.00 | 1,984.00 | 1,965.00 | 1,978.00 | 1,978.00 | +0.97% | 64,800 | 1.25 |
| Oct 22, 2026 | 1,976.00 | 1,976.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.56% | 41,300 | 0.79 |
| Oct 21, 2026 | 1,979.00 | 1,979.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.15% | 62,400 | 1.21 |
| Oct 20, 2026 | 1,980.00 | 1,983.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.15% | 47,900 | 0.92 |
| Oct 19, 2026 | 1,982.00 | 1,989.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.20% | 45,500 | 0.85 |
| Oct 16, 2026 | 1,981.00 | 1,986.00 | 1,973.00 | 1,980.00 | 1,980.00 | +0.00% | 43,300 | 0.78 |
| Oct 15, 2026 | 1,976.00 | 1,984.00 | 1,967.00 | 1,980.00 | 1,980.00 | -0.05% | 46,100 | 0.84 |
| Oct 14, 2026 | 1,985.00 | 1,989.00 | 1,978.00 | 1,981.00 | 1,981.00 | -0.20% | 23,200 | 0.42 |
| Oct 13, 2026 | 1,974.00 | 1,985.00 | 1,972.00 | 1,985.00 | 1,985.00 | +0.81% | 25,100 | 0.44 |
| Oct 12, 2026 | 1,969.00 | 1,979.00 | 1,964.00 | 1,969.00 | 1,969.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,974.00 | 1,979.00 | 1,964.00 | 1,969.00 | 1,969.00 | +0.20% | 47,400 | 0.82 |
| Oct 08, 2026 | 1,961.00 | 1,977.00 | 1,961.00 | 1,965.00 | 1,965.00 | -0.46% | 74,100 | 1.29 |
| Oct 07, 2026 | 1,983.00 | 1,989.00 | 1,966.00 | 1,974.00 | 1,974.00 | -0.60% | 56,800 | 0.78 |
| Oct 06, 2026 | 1,980.00 | 1,995.00 | 1,980.00 | 1,986.00 | 1,986.00 | +0.30% | 28,200 | 0.38 |
| Oct 05, 2026 | 1,987.00 | 1,988.00 | 1,972.00 | 1,980.00 | 1,980.00 | +0.20% | 40,500 | 0.55 |
| Oct 02, 2026 | 1,971.00 | 1,984.00 | 1,968.00 | 1,976.00 | 1,976.00 | -0.25% | 68,500 | 0.93 |
| Oct 01, 2026 | 1,970.00 | 1,986.00 | 1,967.00 | 1,981.00 | 1,981.00 | +0.20% | 49,100 | 0.67 |
| Sep 30, 2026 | 1,981.00 | 1,987.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.05% | 43,600 | 0.59 |
| Sep 29, 2026 | 1,982.00 | 1,987.00 | 1,965.00 | 1,978.00 | 1,978.00 | -0.25% | 84,500 | 1.16 |
| Sep 28, 2026 | 1,981.00 | 1,986.00 | 1,972.00 | 1,983.00 | 1,983.00 | +0.15% | 70,500 | 0.97 |
| Sep 25, 2026 | 1,990.00 | 1,992.00 | 1,978.00 | 1,980.00 | 1,980.00 | -0.30% | 51,500 | 0.71 |
| Sep 24, 2026 | 1,980.00 | 1,998.00 | 1,972.00 | 1,986.00 | 1,986.00 | +0.15% | 83,600 | 1.13 |
| Sep 23, 2026 | 2,008.00 | 2,008.00 | 1,983.00 | 1,983.00 | 1,983.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,008.00 | 2,008.00 | 1,983.00 | 1,983.00 | 1,983.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,008.00 | 2,008.00 | 1,983.00 | 1,983.00 | 1,983.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,008.00 | 2,008.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.25% | 154,700 | 1.97 |
| Sep 17, 2026 | 2,000.00 | 2,012.00 | 1,996.00 | 2,008.00 | 2,008.00 | +0.75% | 35,600 | 0.45 |
| Sep 16, 2026 | 2,008.00 | 2,019.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 34,100 | 0.43 |
| Sep 15, 2026 | 1,993.00 | 2,010.00 | 1,993.00 | 2,001.00 | 2,001.00 | -0.10% | 39,400 | 0.49 |
| Sep 14, 2026 | 1,992.00 | 2,006.00 | 1,986.00 | 2,003.00 | 2,003.00 | +0.10% | 38,600 | 0.48 |
| Sep 11, 2026 | 1,985.00 | 2,001.00 | 1,985.00 | 2,001.00 | 2,001.00 | -0.60% | 69,300 | 0.86 |
| Sep 10, 2026 | 2,000.00 | 2,015.00 | 1,986.00 | 2,013.00 | 2,013.00 | +0.70% | 52,300 | 0.65 |
| Sep 09, 2026 | 2,043.00 | 2,043.00 | 1,991.00 | 1,999.00 | 1,999.00 | -2.77% | 77,300 | 0.97 |
| Sep 08, 2026 | 2,107.00 | 2,114.00 | 2,056.00 | 2,056.00 | 2,056.00 | -3.20% | 44,500 | 0.56 |
| Sep 07, 2026 | 2,140.00 | 2,150.00 | 2,124.00 | 2,124.00 | 2,124.00 | -0.93% | 42,400 | 0.53 |
| Sep 04, 2026 | 2,116.00 | 2,151.00 | 2,113.00 | 2,144.00 | 2,144.00 | +0.42% | 34,000 | 0.42 |
| Sep 03, 2026 | 2,120.00 | 2,143.00 | 2,120.00 | 2,135.00 | 2,135.00 | +0.57% | 39,800 | 0.49 |
| Sep 02, 2026 | 2,121.00 | 2,148.00 | 2,114.00 | 2,123.00 | 2,123.00 | -1.26% | 51,700 | 0.63 |
| Sep 01, 2026 | 2,112.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | +1.56% | 44,900 | 0.55 |
| Aug 31, 2026 | 2,111.00 | 2,124.00 | 2,103.00 | 2,117.00 | 2,117.00 | +0.28% | 40,000 | 0.49 |
| Aug 28, 2026 | 2,090.00 | 2,120.00 | 2,084.00 | 2,111.00 | 2,111.00 | +2.33% | 62,700 | 0.76 |
| Aug 27, 2026 | 2,072.00 | 2,078.00 | 2,056.00 | 2,063.00 | 2,063.00 | -0.43% | 50,400 | 0.60 |
| Aug 26, 2026 | 2,059.00 | 2,078.00 | 2,059.00 | 2,072.00 | 2,072.00 | +0.63% | 32,300 | 0.38 |
| Aug 25, 2026 | 2,073.00 | 2,077.00 | 2,054.00 | 2,059.00 | 2,059.00 | -0.63% | 33,700 | 0.40 |
| Aug 24, 2026 | 2,070.00 | 2,087.00 | 2,063.00 | 2,072.00 | 2,072.00 | +0.24% | 54,000 | 0.64 |