tiprankstipranks
Trending News
More News >
CHIeru Co., Ltd. (JP:3933)
:3933
Japanese Market

CHIeru Co., Ltd. (3933) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
797.00
803.00
783.00
802.00
802.00
+0.88%
3,200
0.32
Jun 06, 2025
809.00
809.00
787.00
795.00
795.00
-1.73%
2,100
0.21
Jun 05, 2025
782.00
809.00
772.00
809.00
809.00
+3.06%
4,500
0.45
Jun 04, 2025
798.00
798.00
781.00
785.00
785.00
-1.13%
7,100
0.71
Jun 03, 2025
807.00
807.00
782.00
794.00
794.00
-1.24%
5,000
0.50
Jun 02, 2025
788.00
806.00
786.00
804.00
804.00
+2.81%
8,900
0.90
May 30, 2025
810.00
811.00
774.00
782.00
782.00
-3.34%
17,100
1.76
May 29, 2025
768.00
809.00
764.00
809.00
809.00
+6.45%
18,500
1.94
May 28, 2025
728.00
764.00
727.00
760.00
760.00
+6.59%
18,900
2.04
May 27, 2025
706.00
727.00
706.00
713.00
713.00
+0.56%
8,400
0.91
May 26, 2025
710.00
712.00
704.00
709.00
709.00
+0.28%
2,300
0.25
May 23, 2025
733.00
733.00
698.00
707.00
707.00
-3.15%
12,500
1.37
May 22, 2025
725.00
730.00
723.00
730.00
730.00
-0.54%
3,200
0.34
May 21, 2025
723.00
735.00
721.00
734.00
734.00
+2.23%
4,800
0.51
May 20, 2025
730.00
733.00
706.00
718.00
718.00
-0.28%
11,200
1.20
May 19, 2025
685.00
720.00
683.00
720.00
720.00
+5.57%
21,500
2.38
May 16, 2025
740.00
740.00
676.00
682.00
682.00
-7.96%
20,900
2.38
May 15, 2025
759.00
763.00
732.00
741.00
741.00
-3.52%
13,200
1.53
May 14, 2025
710.00
768.00
698.00
768.00
768.00
+7.41%
123,400
18.49
May 13, 2025
717.00
720.00
709.00
715.00
715.00
+0.42%
7,900
1.19
May 12, 2025
714.00
720.00
712.00
712.00
712.00
+0.28%
5,000
0.76
May 09, 2025
705.00
714.00
705.00
710.00
710.00
+0.71%
3,600
0.52
May 08, 2025
702.00
705.00
700.00
705.00
705.00
+0.43%
1,800
0.26
May 07, 2025
706.00
707.00
702.00
702.00
702.00
+0.14%
500
0.07
May 02, 2025
697.00
709.00
697.00
701.00
701.00
-0.57%
2,000
0.28
May 01, 2025
705.00
705.00
696.00
705.00
705.00
0.00%
1,700
0.24
Apr 30, 2025
680.00
715.00
679.00
705.00
705.00
+4.60%
14,400
2.05
Apr 28, 2025
665.00
674.00
663.00
674.00
674.00
-0.15%
1,300
0.18
Apr 25, 2025
678.00
678.00
675.00
675.00
675.00
-0.44%
800
0.11
Apr 24, 2025
676.00
678.00
653.00
678.00
678.00
+0.74%
4,300
0.60
Apr 23, 2025
667.00
673.00
651.00
673.00
673.00
+1.36%
2,200
0.31
Apr 22, 2025
654.00
668.00
653.00
664.00
664.00
+0.45%
2,500
0.35
Apr 21, 2025
665.00
666.00
660.00
661.00
661.00
-0.60%
900
0.12
Apr 18, 2025
673.00
673.00
665.00
665.00
665.00
-1.04%
1,900
0.26
Apr 17, 2025
665.00
672.00
665.00
672.00
672.00
+0.60%
1,700
0.23
Apr 16, 2025
688.00
688.00
668.00
668.00
668.00
-2.91%
5,700
0.79
Apr 15, 2025
677.00
689.00
672.00
688.00
688.00
+3.77%
1,800
0.25
Apr 14, 2025
647.00
671.00
643.00
663.00
663.00
+3.76%
3,900
0.53
Apr 11, 2025
630.00
639.00
617.00
639.00
639.00
+0.79%
5,300
0.71
Apr 10, 2025
656.00
656.00
630.00
634.00
634.00
+2.92%
15,600
2.11
Apr 09, 2025
601.00
629.00
600.00
616.00
616.00
-2.38%
16,600
2.25
Apr 08, 2025
614.00
641.00
614.00
631.00
631.00
+7.86%
8,200
1.03
Apr 07, 2025
600.00
626.00
585.00
585.00
585.00
-12.69%
14,200
1.75
Apr 04, 2025
692.00
694.00
640.00
670.00
670.00
-4.96%
16,600
1.99
Apr 03, 2025
699.00
716.00
699.00
705.00
705.00
-1.81%
5,500
0.56
Apr 02, 2025
714.00
720.00
708.00
718.00
718.00
+0.56%
4,100
0.29
Apr 01, 2025
725.00
725.00
710.00
714.00
714.00
-1.38%
10,200
0.72
Mar 31, 2025
709.00
725.00
700.00
724.00
724.00
+2.12%
13,900
0.98
Mar 28, 2025
717.00
720.00
702.00
709.00
709.00
-1.12%
9,000
0.64
Mar 27, 2025
718.00
737.00
712.00
729.00
717.00
+3.23%
29,900
2.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis