Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chuo Spring Co., Ltd. (5992) Historical Prices

JP:5992 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,811.002,920.002,710.002,875.002,875.00+1.05%325,2007.96
Oct 29, 20263,405.003,405.002,845.002,845.002,845.00-19.75%368,10010.32
Oct 28, 20263,710.003,760.003,045.003,545.003,545.00-4.45%335,30010.46
Oct 27, 20263,705.003,725.003,695.003,710.003,710.00-0.13%52,8001.52
Oct 26, 20263,700.003,735.003,675.003,715.003,715.00+0.54%56,0001.59
Oct 23, 20263,680.003,705.003,655.003,695.003,695.00+0.41%39,1001.10
Oct 22, 20263,700.003,730.003,680.003,680.003,680.00-0.81%33,6000.94
Oct 21, 20263,685.003,730.003,685.003,710.003,710.00+0.68%42,3001.18
Oct 20, 20263,705.003,725.003,665.003,685.003,685.00-1.07%43,2001.19
Oct 19, 20263,700.003,735.003,685.003,725.003,725.00+0.40%36,1000.99
Oct 16, 20263,700.003,720.003,690.003,710.003,710.00+0.27%27,4000.74
Oct 15, 20263,685.003,745.003,680.003,700.003,700.00+0.27%46,7001.28
Oct 14, 20263,620.003,690.003,605.003,690.003,690.00+1.93%42,8001.13
Oct 13, 20263,600.003,630.003,585.003,620.003,620.00+0.42%34,2000.90
Oct 12, 20263,605.003,610.003,575.003,605.003,605.00+0.00%00.00
Oct 09, 20263,595.003,610.003,575.003,605.003,605.00+0.28%31,2000.75
Oct 08, 20263,565.003,615.003,530.003,595.003,595.00+0.00%55,1001.30
Oct 07, 20263,590.003,610.003,570.003,595.003,595.00-0.28%53,2001.26
Oct 06, 20263,600.003,615.003,570.003,605.003,605.00+0.14%33,1000.78
Oct 05, 20263,580.003,625.003,555.003,600.003,600.00+0.56%32,8000.78
Oct 02, 20263,675.003,675.003,580.003,580.003,580.00-2.85%45,3001.08
Oct 01, 20263,670.003,705.003,655.003,685.003,685.00+0.00%36,3000.88
Sep 30, 20263,675.003,700.003,670.003,685.003,685.00+0.14%18,0000.44
Sep 29, 20263,720.003,720.003,680.003,680.003,680.00-0.41%21,8000.53
Sep 28, 20263,725.003,740.003,705.003,740.003,695.00+0.54%25,9000.63
Sep 25, 20263,700.003,735.003,700.003,720.003,675.24+0.68%17,8000.43
Sep 24, 20263,725.003,725.003,685.003,695.003,650.54-1.07%20,2000.49
Sep 23, 20263,735.003,745.003,715.003,735.003,690.06+0.00%00.00
Sep 22, 20263,735.003,745.003,715.003,735.003,690.06+0.00%00.00
Sep 21, 20263,735.003,745.003,715.003,735.003,690.06+0.00%00.00
Sep 18, 20263,735.003,745.003,715.003,735.003,690.06+0.00%19,9000.47
Sep 17, 20263,710.003,750.003,710.003,735.003,690.06+0.54%23,9000.57
Sep 16, 20263,690.003,715.003,690.003,715.003,670.30+0.54%12,5000.29
Sep 15, 20263,675.003,700.003,670.003,695.003,650.54+0.54%10,6000.25
Sep 14, 20263,665.003,685.003,655.003,675.003,630.78+0.14%15,3000.36
Sep 11, 20263,650.003,690.003,645.003,670.003,625.84+0.27%24,7000.58
Sep 10, 20263,675.003,695.003,605.003,660.003,615.96-0.27%36,8000.87
Sep 09, 20263,660.003,680.003,640.003,670.003,625.84+0.14%19,5000.46
Sep 08, 20263,675.003,695.003,660.003,665.003,620.90-0.27%14,5000.34
Sep 07, 20263,690.003,700.003,675.003,675.003,630.78-0.41%13,7000.32
Sep 04, 20263,690.003,705.003,660.003,690.003,645.60+0.00%15,6000.36
Sep 03, 20263,690.003,705.003,680.003,690.003,645.60+0.27%16,0000.37
Sep 02, 20263,700.003,720.003,680.003,680.003,635.72-0.94%27,0000.62
Sep 01, 20263,695.003,765.003,695.003,715.003,670.30-0.13%33,2000.77
Aug 31, 20263,695.003,725.003,695.003,720.003,675.24+0.00%8,4000.19
Aug 28, 20263,705.003,765.003,705.003,720.003,675.24+0.40%30,5000.70
Aug 27, 20263,695.003,735.003,690.003,705.003,660.42-0.27%15,0000.34
Aug 26, 20263,700.003,715.003,675.003,715.003,670.30+0.41%33,7000.77
Aug 25, 20263,705.003,745.003,680.003,700.003,655.48-0.13%30,6000.70
Aug 24, 20263,730.003,745.003,705.003,705.003,660.42-0.67%17,9000.41