Chugin Financial Group,Inc. (JP:5832)
:5832
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3,104.00
3,126.00
3,058.00
3,067.00
3,067.00
-1.10%
315,600
0.75
Apr 08, 2026
3,141.00
3,156.00
3,073.00
3,101.00
3,101.00
+3.13%
426,500
1.02
Apr 07, 2026
3,001.00
3,053.00
2,996.00
3,007.00
3,007.00
+0.20%
327,800
0.79
Apr 06, 2026
3,004.00
3,033.00
2,984.00
3,001.00
3,001.00
+0.55%
187,400
0.44
Apr 03, 2026
3,042.00
3,045.00
2,967.50
2,984.50
2,984.50
-0.95%
387,200
0.92
Apr 02, 2026
3,141.00
3,158.00
3,008.00
3,013.00
3,013.00
-1.92%
475,200
1.13
Apr 01, 2026
2,936.00
3,095.00
2,926.50
3,072.00
3,072.00
+10.98%
1,138,600
2.83
Mar 31, 2026
2,749.00
2,827.00
2,709.00
2,768.00
2,768.00
-0.74%
438,900
1.11
Mar 30, 2026
2,729.50
2,801.50
2,726.00
2,788.50
2,788.50
-3.16%
391,600
1.01
Mar 27, 2026
2,874.00
2,947.00
2,872.00
2,921.50
2,879.50
+1.00%
599,800
1.56
Mar 26, 2026
2,924.50
2,939.00
2,840.50
2,892.50
2,850.92
-1.09%
290,200
0.76
Mar 25, 2026
2,928.50
2,946.50
2,908.50
2,924.50
2,882.46
+3.12%
434,500
1.14
Mar 24, 2026
2,834.50
2,857.50
2,798.00
2,836.00
2,795.23
+3.71%
320,300
0.84
Mar 23, 2026
2,717.50
2,758.00
2,681.00
2,734.50
2,695.19
-3.32%
484,700
1.29
Mar 20, 2026
2,828.50
2,883.00
2,818.00
2,828.50
2,787.84
0.00%
0
0.00
Mar 19, 2026
2,842.00
2,883.00
2,818.00
2,828.50
2,787.84
-2.92%
377,400
0.98
Mar 18, 2026
2,845.00
2,924.50
2,840.50
2,913.50
2,871.62
+3.65%
355,300
0.92
Mar 17, 2026
2,830.00
2,865.00
2,794.50
2,811.00
2,770.59
+0.68%
303,200
0.78
Mar 16, 2026
2,804.50
2,830.00
2,775.50
2,792.00
2,751.86
-1.45%
373,000
0.96
Mar 13, 2026
2,756.00
2,842.00
2,752.00
2,833.00
2,792.27
+1.12%
569,600
1.48
Mar 12, 2026
2,877.00
2,880.50
2,773.00
2,801.50
2,761.23
-4.71%
631,400
1.66
Mar 11, 2026
2,975.50
3,014.00
2,939.00
2,940.00
2,897.73
-0.36%
293,800
0.77
Mar 10, 2026
2,875.00
2,969.00
2,869.00
2,950.50
2,908.08
+4.96%
442,500
1.17
Mar 09, 2026
2,728.00
2,837.00
2,728.00
2,811.00
2,770.59
-4.89%
567,800
1.52
Mar 06, 2026
2,887.00
2,967.50
2,867.50
2,955.50
2,913.01
+0.02%
452,700
1.22
Mar 05, 2026
2,930.00
3,011.00
2,912.50
2,955.00
2,912.52
+5.78%
619,600
1.71
Mar 04, 2026
2,940.00
2,949.50
2,733.50
2,793.50
2,753.34
-7.19%
808,400
2.28
Mar 03, 2026
3,030.00
3,105.00
3,008.00
3,010.00
2,966.73
-1.86%
549,200
1.56
Mar 02, 2026
3,054.00
3,092.00
3,010.00
3,067.00
3,022.91
-4.51%
625,000
1.79
Feb 27, 2026
3,174.00
3,219.00
3,138.00
3,212.00
3,165.82
+1.58%
646,700
1.87
Feb 26, 2026
3,168.00
3,193.00
3,125.00
3,162.00
3,116.54
+1.74%
449,800
1.31
Feb 25, 2026
3,216.00
3,230.00
3,104.00
3,108.00
3,063.32
-3.30%
589,200
1.74
Feb 24, 2026
3,338.00
3,338.00
3,191.00
3,214.00
3,167.80
-4.00%
558,200
1.67
Feb 23, 2026
3,348.00
3,383.00
3,341.00
3,348.00
3,299.87
0.00%
0
0.00
Feb 20, 2026
3,370.00
3,383.00
3,341.00
3,348.00
3,299.87
-1.90%
308,000
0.91
Feb 19, 2026
3,330.00
3,413.00
3,323.00
3,413.00
3,363.93
+3.14%
372,800
1.12
Feb 18, 2026
3,311.00
3,339.00
3,285.00
3,309.00
3,261.43
+1.60%
279,300
0.84
Feb 17, 2026
3,330.00
3,374.00
3,253.00
3,257.00
3,210.18
-2.19%
486,400
1.46
Feb 16, 2026
3,420.00
3,425.00
3,302.00
3,330.00
3,282.13
-2.86%
618,600
1.87
Feb 13, 2026
3,450.00
3,485.00
3,380.00
3,428.00
3,378.72
-0.78%
518,400
1.57
Feb 12, 2026
3,382.00
3,481.00
3,350.00
3,455.00
3,405.33
+1.92%
521,000
1.59
Feb 11, 2026
3,390.00
3,407.00
3,320.00
3,390.00
3,341.27
0.00%
0
0.00
Feb 10, 2026
3,329.00
3,407.00
3,320.00
3,390.00
3,341.27
+2.29%
478,700
1.45
Feb 09, 2026
3,322.00
3,329.00
3,277.00
3,314.00
3,266.36
+3.14%
526,600
1.61
Feb 06, 2026
3,047.00
3,215.00
3,031.00
3,213.00
3,166.81
+4.12%
756,400
2.39
Feb 05, 2026
3,050.00
3,107.00
3,032.00
3,086.00
3,041.64
+1.85%
484,600
1.54
Feb 04, 2026
2,900.00
3,071.00
2,896.50
3,030.00
2,986.44
+4.81%
700,200
2.27
Feb 03, 2026
2,810.50
2,895.00
2,778.00
2,891.00
2,849.44
+5.96%
412,900
1.34
Feb 02, 2026
2,825.00
2,827.50
2,728.50
2,728.50
2,689.27
-2.15%
319,900
1.04
Jan 30, 2026
2,798.50
2,808.50
2,758.00
2,788.50
2,748.41
+0.90%
439,600
1.44
Rows: