CHIMNEY CO LTD(JP:3178)
Â¥1,135.00-5.00 (-0.44%)
JP:3178
CHIMNEY CO LTD historical prices
Â¥1,135.00
At close:-5.00 (-0.44%)
Want to see JP:3178 full AI Analyst Report?
CHIMNEY CO LTD (3178) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,142.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 6,000 | 0.48 |
| Nov 10, 2026 | 1,130.00 | 1,142.00 | 1,122.00 | 1,140.00 | 1,140.00 | +1.97% | 9,200 | 0.73 |
| Nov 09, 2026 | 1,118.00 | 1,138.00 | 1,118.00 | 1,130.00 | 1,130.00 | +1.07% | 9,100 | 0.72 |
| Nov 06, 2026 | 1,130.00 | 1,131.00 | 1,118.00 | 1,118.00 | 1,118.00 | -2.19% | 23,400 | 1.90 |
| Nov 05, 2026 | 1,144.00 | 1,150.00 | 1,135.00 | 1,143.00 | 1,143.00 | +1.24% | 14,700 | 1.20 |
| Nov 04, 2026 | 1,134.00 | 1,145.00 | 1,128.00 | 1,129.00 | 1,129.00 | +0.09% | 14,300 | 1.17 |
| Nov 03, 2026 | 1,128.00 | 1,140.00 | 1,125.00 | 1,128.00 | 1,128.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,132.00 | 1,140.00 | 1,125.00 | 1,128.00 | 1,128.00 | -0.35% | 12,000 | 0.97 |
| Oct 30, 2026 | 1,129.00 | 1,140.00 | 1,129.00 | 1,132.00 | 1,132.00 | +0.27% | 7,500 | 0.60 |
| Oct 29, 2026 | 1,127.00 | 1,130.00 | 1,126.00 | 1,129.00 | 1,129.00 | +0.18% | 6,800 | 0.54 |
| Oct 28, 2026 | 1,128.00 | 1,135.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.44% | 5,300 | 0.42 |
| Oct 27, 2026 | 1,137.00 | 1,140.00 | 1,128.00 | 1,132.00 | 1,132.00 | -0.88% | 7,800 | 0.61 |
| Oct 26, 2026 | 1,130.00 | 1,144.00 | 1,124.00 | 1,142.00 | 1,142.00 | +1.42% | 14,500 | 1.12 |
| Oct 23, 2026 | 1,118.00 | 1,133.00 | 1,118.00 | 1,126.00 | 1,126.00 | +0.45% | 15,800 | 1.23 |
| Oct 22, 2026 | 1,127.00 | 1,128.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.00% | 4,000 | 0.31 |
| Oct 21, 2026 | 1,126.00 | 1,130.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.18% | 6,800 | 0.52 |
| Oct 20, 2026 | 1,139.00 | 1,139.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.71% | 11,300 | 0.86 |
| Oct 19, 2026 | 1,138.00 | 1,139.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.35% | 10,700 | 0.80 |
| Oct 16, 2026 | 1,138.00 | 1,138.00 | 1,129.00 | 1,135.00 | 1,135.00 | +0.53% | 7,200 | 0.53 |
| Oct 15, 2026 | 1,129.00 | 1,133.00 | 1,118.00 | 1,129.00 | 1,129.00 | +0.80% | 11,600 | 0.87 |
| Oct 14, 2026 | 1,128.00 | 1,130.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.36% | 10,000 | 0.75 |
| Oct 13, 2026 | 1,112.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,124.00 | +1.08% | 5,200 | 0.39 |
| Oct 12, 2026 | 1,112.00 | 1,115.00 | 1,106.00 | 1,112.00 | 1,112.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,106.00 | 1,115.00 | 1,106.00 | 1,112.00 | 1,112.00 | +0.36% | 8,700 | 0.63 |
| Oct 08, 2026 | 1,111.00 | 1,114.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.27% | 10,700 | 0.77 |
| Oct 07, 2026 | 1,111.00 | 1,114.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.71% | 8,400 | 0.60 |
| Oct 06, 2026 | 1,122.00 | 1,122.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.09% | 8,500 | 0.60 |
| Oct 05, 2026 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.41% | 18,600 | 1.32 |
| Oct 02, 2026 | 1,140.00 | 1,140.00 | 1,135.00 | 1,136.00 | 1,136.00 | -0.53% | 10,600 | 0.75 |
| Oct 01, 2026 | 1,140.00 | 1,146.00 | 1,140.00 | 1,142.00 | 1,142.00 | +0.26% | 8,200 | 0.56 |
| Sep 30, 2026 | 1,139.00 | 1,146.00 | 1,137.00 | 1,139.00 | 1,139.00 | +0.09% | 12,800 | 0.87 |
| Sep 29, 2026 | 1,150.00 | 1,150.00 | 1,134.00 | 1,138.00 | 1,138.00 | -3.23% | 51,900 | 3.61 |
| Sep 28, 2026 | 1,180.00 | 1,188.00 | 1,178.00 | 1,178.00 | 1,176.00 | -1.09% | 65,900 | 4.87 |
| Sep 25, 2026 | 1,201.00 | 1,202.00 | 1,190.00 | 1,191.00 | 1,188.98 | -0.83% | 31,200 | 2.34 |
| Sep 24, 2026 | 1,204.00 | 1,206.00 | 1,199.00 | 1,201.00 | 1,198.96 | -0.17% | 27,800 | 2.04 |
| Sep 23, 2026 | 1,203.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,200.96 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,203.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,200.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,203.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,200.96 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,206.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,200.96 | -0.17% | 8,200 | 0.55 |
| Sep 17, 2026 | 1,208.00 | 1,208.00 | 1,202.00 | 1,205.00 | 1,202.95 | -0.08% | 13,800 | 0.89 |
| Sep 16, 2026 | 1,208.00 | 1,210.00 | 1,202.00 | 1,206.00 | 1,203.95 | -0.17% | 9,200 | 0.59 |
| Sep 15, 2026 | 1,209.00 | 1,209.00 | 1,207.00 | 1,208.00 | 1,205.95 | 0.00% | 7,500 | 0.46 |
| Sep 14, 2026 | 1,198.00 | 1,208.00 | 1,196.00 | 1,208.00 | 1,205.95 | +1.09% | 14,600 | 0.89 |
| Sep 11, 2026 | 1,197.00 | 1,198.00 | 1,195.00 | 1,195.00 | 1,192.97 | -0.17% | 6,700 | 0.40 |
| Sep 10, 2026 | 1,195.00 | 1,197.00 | 1,193.00 | 1,197.00 | 1,194.97 | +0.17% | 5,800 | 0.34 |
| Sep 09, 2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,192.97 | -0.66% | 16,400 | 0.95 |
| Sep 08, 2026 | 1,206.00 | 1,209.00 | 1,203.00 | 1,203.00 | 1,200.96 | -0.91% | 13,800 | 0.78 |
| Sep 07, 2026 | 1,218.00 | 1,220.00 | 1,205.00 | 1,214.00 | 1,211.94 | -0.33% | 19,600 | 1.12 |
| Sep 04, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,218.00 | 1,215.93 | -0.16% | 18,400 | 1.05 |
| Sep 03, 2026 | 1,224.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,217.93 | -0.16% | 22,100 | 1.26 |
