Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Chubu Shiryo Co., Ltd. (2053.T)

Compare
1,281.00
-43.00
(-3.25%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,297.001,312.001,254.001,281.001,281.0087,600
Apr 3, 20251,290.001,329.001,283.001,324.001,324.0063,800
Apr 2, 20251,379.001,379.001,349.001,350.001,350.0033,600
Apr 1, 20251,356.001,377.001,349.001,365.001,365.0054,300
Mar 31, 20251,364.001,370.001,334.001,346.001,346.0054,800
Mar 28, 2025 25.00 Dividend
Mar 28, 20251,380.001,392.001,367.001,378.001,378.0062,300
Mar 27, 20251,388.001,406.001,388.001,406.001,381.00131,700
Mar 26, 20251,399.001,399.001,375.001,397.001,372.1668,300
Mar 25, 20251,386.001,395.001,367.001,389.001,364.3061,500
Mar 24, 20251,412.001,416.001,374.001,374.001,349.5748,500
Mar 21, 20251,399.001,418.001,397.001,407.001,381.9852,700
Mar 19, 20251,392.001,404.001,392.001,395.001,370.2028,700
Mar 18, 20251,405.001,417.001,390.001,390.001,365.2847,900
Mar 17, 20251,398.001,402.001,391.001,400.001,375.1149,800
Mar 14, 20251,384.001,392.001,378.001,389.001,364.3053,600
Mar 13, 20251,383.001,392.001,375.001,383.001,358.4142,900
Mar 12, 20251,352.001,383.001,352.001,383.001,358.4150,500
Mar 11, 20251,364.001,367.001,335.001,357.001,332.8749,300
Mar 10, 20251,371.001,381.001,361.001,370.001,345.6448,300
Mar 7, 20251,340.001,365.001,333.001,361.001,336.8047,200
Mar 6, 20251,348.001,362.001,344.001,361.001,336.8067,400
Mar 5, 20251,319.001,334.001,317.001,329.001,305.3743,300
Mar 4, 20251,312.001,325.001,308.001,312.001,288.6740,500
Mar 3, 20251,304.001,312.001,296.001,312.001,288.6752,000
Feb 28, 20251,288.001,300.001,279.001,288.001,265.1052,400
Feb 27, 20251,264.001,286.001,264.001,286.001,263.1330,400
Feb 26, 20251,260.001,264.001,251.001,264.001,241.5238,600
Feb 25, 20251,268.001,269.001,253.001,260.001,237.6036,000
Feb 21, 20251,263.001,268.001,243.001,268.001,245.4547,900
Feb 20, 20251,270.001,277.001,264.001,268.001,245.4535,000
Feb 19, 20251,273.001,284.001,267.001,273.001,250.3630,400
Feb 18, 20251,275.001,275.001,262.001,273.001,250.3621,400
Feb 17, 20251,271.001,280.001,271.001,271.001,248.4021,600
Feb 14, 20251,284.001,284.001,267.001,267.001,244.4726,700
Feb 13, 20251,266.001,276.001,265.001,276.001,253.3127,700
Feb 12, 20251,270.001,271.001,257.001,262.001,239.5620,900
Feb 10, 20251,276.001,276.001,262.001,265.001,242.5123,900
Feb 7, 20251,266.001,278.001,259.001,276.001,253.3129,900
Feb 6, 20251,256.001,270.001,256.001,266.001,243.4929,400
Feb 5, 20251,243.001,253.001,237.001,249.001,226.7946,900
Feb 4, 20251,260.001,271.001,242.001,242.001,219.9275,400
Feb 3, 20251,287.001,287.001,255.001,255.001,232.68120,500
Jan 31, 20251,350.001,365.001,288.001,307.001,283.76129,900
Jan 30, 20251,333.001,345.001,330.001,345.001,321.0822,400
Jan 29, 20251,329.001,342.001,324.001,333.001,309.3036,500
Jan 28, 20251,324.001,329.001,319.001,321.001,297.5136,800
Jan 27, 20251,302.001,323.001,301.001,319.001,295.5538,500
Jan 24, 20251,293.001,300.001,289.001,290.001,267.0631,800
Jan 23, 20251,300.001,300.001,278.001,285.001,262.1547,800
Jan 22, 20251,293.001,311.001,291.001,304.001,280.8153,600
Jan 21, 20251,290.001,292.001,278.001,288.001,265.1048,600
Jan 20, 20251,279.001,289.001,272.001,289.001,266.0836,900
Jan 17, 20251,270.001,274.001,251.001,272.001,249.3858,400
Jan 16, 20251,281.001,282.001,267.001,270.001,247.4256,800
Jan 15, 20251,261.001,280.001,261.001,279.001,256.2643,700
Jan 14, 20251,275.001,279.001,255.001,262.001,239.5699,500
Jan 10, 20251,283.001,285.001,272.001,274.001,251.3553,700
Jan 9, 20251,287.001,295.001,282.001,284.001,261.1752,800
Jan 8, 20251,309.001,309.001,281.001,287.001,264.1277,200
Jan 7, 20251,333.001,333.001,301.001,309.001,285.7259,600
Jan 6, 20251,333.001,333.001,313.001,324.001,300.4655,200
Dec 30, 20241,352.001,353.001,321.001,328.001,304.3960,000
Dec 27, 20241,322.001,350.001,311.001,347.001,323.0583,400
Dec 26, 20241,300.001,307.001,293.001,307.001,283.7666,300
Dec 25, 20241,292.001,300.001,283.001,300.001,276.8844,000
Dec 24, 20241,289.001,292.001,278.001,288.001,265.1034,600
Dec 23, 20241,278.001,286.001,269.001,286.001,263.1376,500
Dec 20, 20241,289.001,291.001,276.001,279.001,256.2646,400
Dec 19, 20241,282.001,285.001,268.001,285.001,262.1577,400
Dec 18, 20241,308.001,308.001,286.001,290.001,267.0659,600
Dec 17, 20241,309.001,325.001,307.001,308.001,284.7432,400
Dec 16, 20241,322.001,322.001,304.001,309.001,285.7233,800
Dec 13, 20241,334.001,338.001,313.001,319.001,295.5560,900
Dec 12, 20241,325.001,348.001,325.001,340.001,316.1778,800
Dec 11, 20241,307.001,325.001,307.001,310.001,286.7150,700
Dec 10, 20241,316.001,320.001,305.001,306.001,282.7842,200
Dec 9, 20241,311.001,327.001,311.001,316.001,292.6030,200
Dec 6, 20241,307.001,314.001,305.001,309.001,285.7222,000
Dec 5, 20241,308.001,312.001,296.001,307.001,283.7630,500
Dec 4, 20241,330.001,331.001,295.001,295.001,271.9767,600
Dec 3, 20241,312.001,343.001,312.001,336.001,312.2443,600
Dec 2, 20241,318.001,321.001,311.001,312.001,288.6725,800
Nov 29, 20241,331.001,331.001,316.001,318.001,294.5632,500
Nov 28, 20241,297.001,344.001,297.001,335.001,311.2663,400
Nov 27, 20241,316.001,319.001,287.001,295.001,271.9751,400
Nov 26, 20241,334.001,335.001,309.001,317.001,293.5838,600
Nov 25, 20241,346.001,348.001,334.001,334.001,310.2823,200
Nov 22, 20241,323.001,339.001,323.001,337.001,313.2312,400
Nov 21, 20241,316.001,339.001,316.001,325.001,301.4417,400
Nov 20, 20241,328.001,338.001,311.001,323.001,299.4859,900
Nov 19, 20241,323.001,326.001,313.001,315.001,291.629,900
Nov 18, 20241,320.001,323.001,308.001,317.001,293.5834,200
Nov 15, 20241,318.001,336.001,318.001,320.001,296.5321,800
Nov 14, 20241,348.001,348.001,318.001,318.001,294.5645,300
Nov 13, 20241,345.001,356.001,340.001,349.001,325.0130,100
Nov 12, 20241,353.001,365.001,341.001,341.001,317.1631,700
Nov 11, 20241,358.001,359.001,337.001,352.001,327.9633,400
Nov 8, 20241,395.001,396.001,359.001,359.001,334.8428,500
Nov 7, 20241,373.001,393.001,361.001,388.001,363.3243,700
Nov 6, 20241,347.001,370.001,343.001,361.001,336.8039,100
Nov 5, 20241,353.001,360.001,340.001,340.001,316.1730,300
Nov 1, 20241,378.001,378.001,341.001,345.001,321.0864,000
Oct 31, 20241,411.001,441.001,374.001,405.001,380.0283,100
Oct 30, 20241,428.001,429.001,401.001,402.001,377.0780,100
Oct 29, 20241,396.001,424.001,396.001,415.001,389.8429,300
Oct 28, 20241,361.001,398.001,361.001,392.001,367.2532,400
Oct 25, 20241,378.001,378.001,353.001,362.001,337.7824,800
Oct 24, 20241,362.001,380.001,360.001,378.001,353.5049,500
Oct 23, 20241,386.001,394.001,370.001,373.001,348.5915,500
Oct 22, 20241,400.001,410.001,377.001,385.001,360.3741,100
Oct 21, 20241,406.001,412.001,390.001,401.001,376.0921,200
Oct 18, 20241,406.001,415.001,397.001,404.001,379.0416,200
Oct 17, 20241,410.001,412.001,392.001,403.001,378.0543,200
Oct 16, 20241,410.001,437.001,410.001,411.001,385.9125,700
Oct 15, 20241,431.001,449.001,420.001,436.001,410.4745,900
Oct 11, 20241,458.001,458.001,426.001,426.001,400.6441,800
Oct 10, 20241,480.001,480.001,445.001,465.001,438.9544,200
Oct 9, 20241,475.001,493.001,456.001,458.001,432.0844,300
Oct 8, 20241,503.001,503.001,474.001,484.001,457.6136,600
Oct 7, 20241,517.001,517.001,490.001,511.001,484.1334,300
Oct 4, 20241,510.001,510.001,485.001,497.001,470.3831,700
Oct 3, 20241,525.001,530.001,481.001,499.001,472.3528,200
Oct 2, 20241,519.001,548.001,492.001,495.001,468.4241,600
Oct 1, 20241,500.001,531.001,495.001,531.001,503.7846,000
Sep 30, 20241,482.001,545.001,475.001,481.001,454.67121,700
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,484.001,517.001,471.001,488.001,461.54123,600
Sep 26, 20241,486.001,522.001,484.001,510.001,458.60330,500
Sep 25, 20241,487.001,491.001,469.001,479.001,428.65120,400
Sep 24, 20241,504.001,510.001,480.001,489.001,438.31130,800
Sep 20, 20241,523.001,523.001,494.001,500.001,448.9479,200
Sep 19, 20241,505.001,518.001,493.001,501.001,449.9085,300
Sep 18, 20241,477.001,492.001,466.001,492.001,441.2150,200
Sep 17, 20241,482.001,492.001,459.001,485.001,434.4579,400
Sep 13, 20241,507.001,507.001,466.001,466.001,416.0962,600
Sep 12, 20241,527.001,547.001,502.001,519.001,467.2982,900
Sep 11, 20241,509.001,522.001,487.001,497.001,446.0454,000
Sep 10, 20241,522.001,528.001,501.001,518.001,466.3253,000
Sep 9, 20241,471.001,505.001,460.001,505.001,453.7766,700
Sep 6, 20241,536.001,589.001,498.001,511.001,459.5684,500
Sep 5, 20241,497.001,573.001,491.001,537.001,484.6865,500
Sep 4, 20241,530.001,533.001,495.001,509.001,457.6355,600
Sep 3, 20241,529.001,561.001,529.001,551.001,498.2046,400
Sep 2, 20241,545.001,550.001,500.001,532.001,479.8545,800
Aug 30, 20241,522.001,568.001,515.001,543.001,490.4746,000
Aug 29, 20241,530.001,554.001,515.001,530.001,477.9132,900
Aug 28, 20241,535.001,566.001,525.001,545.001,492.4047,900
Aug 27, 20241,480.001,533.001,480.001,531.001,478.8838,500
Aug 26, 20241,472.001,494.001,472.001,480.001,429.6235,100
Aug 23, 20241,480.001,486.001,466.001,471.001,420.9244,900
Aug 22, 20241,480.001,488.001,466.001,480.001,429.6220,700
Aug 21, 20241,486.001,515.001,480.001,480.001,429.6237,600
Aug 20, 20241,495.001,503.001,462.001,493.001,442.1732,700
Aug 19, 20241,493.001,522.001,469.001,478.001,427.6853,600
Aug 16, 20241,475.001,493.001,454.001,493.001,442.1752,300
Aug 15, 20241,442.001,465.001,430.001,463.001,413.2040,000
Aug 14, 20241,434.001,449.001,416.001,432.001,383.2547,100
Aug 13, 20241,379.001,427.001,371.001,415.001,366.8353,300
Aug 9, 20241,399.001,404.001,341.001,371.001,324.3366,300
Aug 8, 20241,364.001,407.001,350.001,353.001,306.9445,900
Aug 7, 20241,365.001,418.001,350.001,382.001,334.9575,200
Aug 6, 20241,427.001,427.001,320.001,372.001,325.2989,100
Aug 5, 20241,381.001,404.001,251.001,277.001,233.53165,600
Aug 2, 20241,450.001,459.001,411.001,432.001,383.25131,900
Aug 1, 20241,522.001,548.001,473.001,510.001,458.6098,800
Jul 31, 20241,480.001,600.001,412.001,508.001,456.66223,600
Jul 30, 20241,520.001,533.001,487.001,488.001,437.3441,900
Jul 29, 20241,515.001,526.001,497.001,515.001,463.4338,500
Jul 26, 20241,525.001,525.001,485.001,485.001,434.4539,500
Jul 25, 20241,535.001,545.001,493.001,506.001,454.73102,200
Jul 24, 20241,560.001,575.001,532.001,535.001,482.7438,400
Jul 23, 20241,550.001,597.001,550.001,565.001,511.7246,500
Jul 22, 20241,580.001,596.001,542.001,542.001,489.5126,100
Jul 19, 20241,605.001,605.001,562.001,580.001,526.2141,900
Jul 18, 20241,605.001,624.001,598.001,600.001,545.5359,900
Jul 17, 20241,590.001,616.001,589.001,609.001,554.2341,400
Jul 16, 20241,569.001,595.001,567.001,582.001,528.1435,300
Jul 12, 20241,553.001,571.001,540.001,551.001,498.2027,700
Jul 11, 20241,584.001,584.001,551.001,559.001,505.9324,700
Jul 10, 20241,563.001,570.001,551.001,565.001,511.7241,400
Jul 9, 20241,530.001,561.001,529.001,550.001,497.2345,200
Jul 8, 20241,561.001,562.001,530.001,530.001,477.9128,700
Jul 5, 20241,582.001,586.001,546.001,550.001,497.2341,800
Jul 4, 20241,612.001,619.001,582.001,592.001,537.8041,600
Jul 3, 20241,618.001,629.001,604.001,611.001,556.1629,900
Jul 2, 20241,644.001,644.001,615.001,627.001,571.6140,000
Jul 1, 20241,622.001,648.001,613.001,635.001,579.3443,000
Jun 28, 20241,621.001,621.001,605.001,621.001,565.8227,200
Jun 27, 20241,633.001,637.001,612.001,621.001,565.8242,600
Jun 26, 20241,625.001,645.001,622.001,633.001,577.4164,600
Jun 25, 20241,599.001,626.001,587.001,622.001,566.7882,500
Jun 24, 20241,562.001,589.001,557.001,584.001,530.0856,800
Jun 21, 20241,585.001,599.001,554.001,568.001,514.6289,600
Jun 20, 20241,599.001,632.001,575.001,585.001,531.0474,100
Jun 19, 20241,580.001,605.001,577.001,591.001,536.8476,500
Jun 18, 20241,542.001,566.001,542.001,565.001,511.7264,900
Jun 17, 20241,515.001,541.001,500.001,528.001,475.9853,300
Jun 14, 20241,477.001,552.001,472.001,535.001,482.7490,200
Jun 13, 20241,502.001,507.001,463.001,470.001,419.9653,400
Jun 12, 20241,520.001,535.001,495.001,501.001,449.9059,700
Jun 11, 20241,530.001,542.001,517.001,520.001,468.2530,800
Jun 10, 20241,527.001,541.001,515.001,541.001,488.5423,000
Jun 7, 20241,543.001,545.001,528.001,542.001,489.5128,800
Jun 6, 20241,530.001,550.001,522.001,543.001,490.4756,600
Jun 5, 20241,539.001,547.001,513.001,527.001,475.0281,600
Jun 4, 20241,595.001,600.001,537.001,539.001,486.6197,600
Jun 3, 20241,611.001,639.001,607.001,609.001,554.23116,100
May 31, 20241,543.001,608.001,541.001,607.001,552.29158,500
May 30, 20241,488.001,537.001,482.001,536.001,483.7186,800
May 29, 20241,511.001,524.001,492.001,496.001,445.0751,900
May 28, 20241,520.001,533.001,503.001,511.001,459.5656,300
May 27, 20241,522.001,524.001,494.001,509.001,457.6369,300
May 24, 20241,514.001,543.001,514.001,522.001,470.19107,400
May 23, 20241,456.001,523.001,438.001,523.001,471.15157,100
May 22, 20241,487.001,501.001,461.001,467.001,417.0685,100
May 21, 20241,523.001,530.001,487.001,495.001,444.1195,800
May 20, 20241,560.001,568.001,513.001,523.001,471.15128,400
May 17, 20241,481.001,542.001,476.001,541.001,488.54167,100
May 16, 20241,455.001,490.001,439.001,474.001,423.8297,400
May 15, 20241,423.001,454.001,419.001,449.001,399.6763,300
May 14, 20241,442.001,449.001,415.001,421.001,372.6383,300
May 13, 20241,447.001,463.001,415.001,442.001,392.91202,700
May 10, 20241,457.001,488.001,442.001,463.001,413.20160,700
May 9, 20241,400.001,456.001,393.001,452.001,402.57279,400
May 8, 20241,378.001,429.001,360.001,412.001,363.93539,600
May 7, 20241,215.001,395.001,184.001,382.001,334.951,249,100
May 2, 20241,204.001,216.001,195.001,198.001,157.2239,000
May 1, 20241,203.001,205.001,192.001,202.001,161.0839,400
Apr 30, 20241,196.001,209.001,190.001,209.001,167.8479,100
Apr 26, 20241,182.001,185.001,164.001,185.001,144.6648,700
Apr 25, 20241,185.001,201.001,184.001,194.001,153.3539,500
Apr 24, 20241,200.001,200.001,175.001,189.001,148.5271,200
Apr 23, 20241,173.001,204.001,162.001,200.001,159.15106,400
Apr 22, 20241,180.001,188.001,137.001,173.001,133.07404,800
Apr 19, 20241,100.001,108.001,080.001,092.001,054.8399,200
Apr 18, 20241,089.001,108.001,088.001,105.001,067.3848,500
Apr 17, 20241,127.001,128.001,088.001,088.001,050.96124,100
Apr 16, 20241,137.001,137.001,125.001,127.001,088.6370,800
Apr 15, 20241,137.001,154.001,131.001,143.001,104.0936,600
Apr 12, 20241,155.001,156.001,148.001,148.001,108.9229,600
Apr 11, 20241,137.001,154.001,135.001,147.001,107.9516,500
Apr 10, 20241,148.001,154.001,145.001,151.001,111.8216,100
Apr 9, 20241,155.001,155.001,140.001,148.001,108.9216,700
Apr 8, 20241,144.001,160.001,142.001,152.001,112.7836,000
Apr 5, 20241,132.001,140.001,129.001,136.001,097.3329,700
Apr 4, 20241,146.001,147.001,132.001,144.001,105.0635,500

Related Tickers

2281.T Prima Meat Packers, Ltd.
2,166.00
-1.32%
 
2060.T Feed One Co.,Ltd.
845.00
-3.54%
 
2612.T Kadoya Sesame Mills Incorporated
3,575.00
+0.14%
 
2229.T Calbee, Inc.
2,777.00
+1.42%
 
KHC The Kraft Heinz Company
29.68
-3.67%