Want to see JP:2164 full AI Analyst Report?
Chiikishinbunsha Co., Ltd. (2164) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 103.00 | 107.00 | 100.00 | 102.00 | 102.00 | +0.00% | 161,900 | 1.33 |
| Nov 04, 2026 | 103.00 | 113.00 | 98.00 | 102.00 | 102.00 | +3.03% | 403,600 | 3.46 |
| Nov 03, 2026 | 99.00 | 125.00 | 99.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 106.00 | 125.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,281,100 | 13.20 |
| Oct 30, 2026 | 97.00 | 118.00 | 96.00 | 100.00 | 100.00 | +4.17% | 695,900 | 8.07 |
| Oct 29, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | +1.05% | 22,900 | 0.27 |
| Oct 28, 2026 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | +0.00% | 60,100 | 0.70 |
| Oct 27, 2026 | 101.00 | 101.00 | 94.00 | 95.00 | 95.00 | -1.04% | 91,200 | 1.08 |
| Oct 26, 2026 | 95.00 | 117.00 | 93.00 | 96.00 | 96.00 | +3.23% | 591,300 | 7.85 |
| Oct 23, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -4.12% | 30,300 | 0.40 |
| Oct 22, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | +0.00% | 19,500 | 0.26 |
| Oct 21, 2026 | 96.00 | 99.00 | 96.00 | 97.00 | 97.00 | +1.04% | 11,000 | 0.15 |
| Oct 20, 2026 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 10,300 | 0.14 |
| Oct 19, 2026 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | +1.03% | 22,800 | 0.30 |
| Oct 16, 2026 | 96.00 | 100.00 | 96.00 | 97.00 | 97.00 | +1.04% | 35,100 | 0.47 |
| Oct 15, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -4.00% | 44,200 | 0.59 |
| Oct 14, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | -3.85% | 48,200 | 0.64 |
| Oct 13, 2026 | 98.00 | 104.00 | 98.00 | 104.00 | 104.00 | +5.05% | 72,400 | 0.96 |
| Oct 12, 2026 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 39,700 | 0.39 |
| Oct 08, 2026 | 103.00 | 105.00 | 99.00 | 100.00 | 100.00 | -3.85% | 55,800 | 0.55 |
| Oct 07, 2026 | 107.00 | 109.00 | 104.00 | 104.00 | 104.00 | -0.95% | 19,000 | 0.18 |
| Oct 06, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | +0.00% | 36,900 | 0.36 |
| Oct 05, 2026 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -1.87% | 63,600 | 0.62 |
| Oct 02, 2026 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 29,300 | 0.29 |
| Oct 01, 2026 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | +0.93% | 24,100 | 0.23 |
| Sep 30, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | +0.00% | 55,200 | 0.53 |
| Sep 29, 2026 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -3.57% | 63,600 | 0.62 |
| Sep 28, 2026 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -0.88% | 26,200 | 0.26 |
| Sep 25, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | +0.89% | 26,400 | 0.26 |
| Sep 24, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 28,100 | 0.27 |
| Sep 23, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | +2.73% | 36,600 | 0.33 |
| Sep 17, 2026 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | -2.65% | 138,200 | 1.19 |
| Sep 16, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 27,400 | 0.24 |
| Sep 15, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | +0.00% | 28,400 | 0.24 |
| Sep 14, 2026 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 21,800 | 0.17 |
| Sep 11, 2026 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.86% | 76,600 | 0.57 |
| Sep 10, 2026 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 53,100 | 0.40 |
| Sep 09, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | -0.85% | 95,000 | 0.67 |
| Sep 08, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 92,800 | 0.66 |
| Sep 07, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 108,200 | 0.78 |
| Sep 04, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 160,400 | 1.17 |
| Sep 03, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 88,900 | 0.65 |
| Sep 02, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 149,700 | 1.11 |
| Sep 01, 2026 | 140.00 | 141.00 | 129.00 | 131.00 | 131.00 | -9.03% | 560,800 | 4.44 |
| Aug 31, 2026 | 148.00 | 149.00 | 141.00 | 144.00 | 144.00 | -7.69% | 308,000 | 2.53 |
| Aug 28, 2026 | 152.00 | 188.00 | 150.00 | 156.00 | 156.00 | -0.64% | 730,100 | 6.56 |
