Want to see JP:3933 full AI Analyst Report?
CHIeru Co., Ltd. (3933) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 473.00 | 478.00 | 461.00 | 462.00 | 462.00 | -3.75% | 7,500 | 1.05 |
| Oct 29, 2026 | 480.00 | 492.00 | 480.00 | 480.00 | 480.00 | +0.00% | 5,500 | 0.77 |
| Oct 28, 2026 | 488.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.64% | 4,100 | 0.58 |
| Oct 27, 2026 | 496.00 | 496.00 | 479.00 | 488.00 | 488.00 | -1.61% | 11,200 | 1.61 |
| Oct 26, 2026 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | -0.20% | 3,400 | 0.49 |
| Oct 23, 2026 | 497.00 | 501.00 | 481.00 | 497.00 | 497.00 | +0.00% | 7,900 | 1.13 |
| Oct 22, 2026 | 496.00 | 500.00 | 493.00 | 497.00 | 497.00 | -0.40% | 10,500 | 1.51 |
| Oct 21, 2026 | 498.00 | 516.00 | 493.00 | 499.00 | 499.00 | -1.77% | 22,300 | 3.37 |
| Oct 20, 2026 | 520.00 | 520.00 | 506.00 | 508.00 | 508.00 | -2.31% | 3,400 | 0.52 |
| Oct 19, 2026 | 504.00 | 527.00 | 504.00 | 520.00 | 520.00 | +3.17% | 6,600 | 1.01 |
| Oct 16, 2026 | 502.00 | 510.00 | 502.00 | 504.00 | 504.00 | +0.60% | 1,800 | 0.27 |
| Oct 15, 2026 | 502.00 | 503.00 | 499.00 | 501.00 | 501.00 | -0.40% | 3,900 | 0.60 |
| Oct 14, 2026 | 518.00 | 518.00 | 503.00 | 503.00 | 503.00 | -2.52% | 7,000 | 1.07 |
| Oct 13, 2026 | 519.00 | 523.00 | 516.00 | 516.00 | 516.00 | +0.00% | 5,300 | 0.81 |
| Oct 12, 2026 | 516.00 | 520.00 | 506.00 | 516.00 | 516.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 506.00 | 520.00 | 506.00 | 516.00 | 516.00 | +2.58% | 3,200 | 0.48 |
| Oct 08, 2026 | 506.00 | 518.00 | 503.00 | 503.00 | 503.00 | -2.52% | 7,800 | 1.17 |
| Oct 07, 2026 | 526.00 | 530.00 | 516.00 | 516.00 | 516.00 | -2.64% | 6,600 | 1.00 |
| Oct 06, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | +0.19% | 2,400 | 0.36 |
| Oct 05, 2026 | 534.00 | 534.00 | 528.00 | 529.00 | 529.00 | -0.94% | 3,300 | 0.50 |
| Oct 02, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | +0.00% | 700 | 0.10 |
| Oct 01, 2026 | 531.00 | 539.00 | 531.00 | 534.00 | 534.00 | -0.74% | 4,600 | 0.68 |
| Sep 30, 2026 | 539.00 | 547.00 | 537.00 | 538.00 | 538.00 | -0.19% | 4,700 | 0.70 |
| Sep 29, 2026 | 543.00 | 543.00 | 538.00 | 539.00 | 539.00 | -0.74% | 1,500 | 0.22 |
| Sep 28, 2026 | 541.00 | 543.00 | 536.00 | 543.00 | 543.00 | +0.37% | 3,300 | 0.48 |
| Sep 25, 2026 | 540.00 | 544.00 | 540.00 | 541.00 | 541.00 | +0.00% | 2,800 | 0.40 |
| Sep 24, 2026 | 547.00 | 547.00 | 541.00 | 541.00 | 541.00 | -0.37% | 2,000 | 0.27 |
| Sep 23, 2026 | 544.00 | 547.00 | 537.00 | 543.00 | 543.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 544.00 | 547.00 | 537.00 | 543.00 | 543.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 544.00 | 547.00 | 537.00 | 543.00 | 543.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 544.00 | 547.00 | 537.00 | 543.00 | 543.00 | -0.91% | 4,900 | 0.48 |
| Sep 17, 2026 | 543.00 | 548.00 | 543.00 | 548.00 | 548.00 | +0.92% | 1,500 | 0.15 |
| Sep 16, 2026 | 545.00 | 549.00 | 543.00 | 543.00 | 543.00 | -0.37% | 600 | 0.06 |
| Sep 15, 2026 | 546.00 | 546.00 | 545.00 | 545.00 | 545.00 | +0.37% | 700 | 0.07 |
| Sep 14, 2026 | 541.00 | 548.00 | 540.00 | 543.00 | 543.00 | -0.55% | 4,200 | 0.40 |
| Sep 11, 2026 | 541.00 | 548.00 | 540.00 | 546.00 | 546.00 | -0.36% | 1,100 | 0.10 |
| Sep 10, 2026 | 549.00 | 565.00 | 547.00 | 548.00 | 548.00 | -0.18% | 4,700 | 0.43 |
| Sep 09, 2026 | 548.00 | 549.00 | 532.00 | 549.00 | 549.00 | +0.73% | 1,500 | 0.14 |
| Sep 08, 2026 | 556.00 | 565.00 | 538.00 | 545.00 | 545.00 | -1.27% | 5,100 | 0.46 |
| Sep 07, 2026 | 552.00 | 558.00 | 552.00 | 552.00 | 552.00 | +0.00% | 3,300 | 0.30 |
| Sep 04, 2026 | 552.00 | 562.00 | 552.00 | 552.00 | 552.00 | -0.72% | 3,000 | 0.27 |
| Sep 03, 2026 | 554.00 | 557.00 | 554.00 | 556.00 | 556.00 | -0.36% | 400 | 0.03 |
| Sep 02, 2026 | 558.00 | 566.00 | 555.00 | 558.00 | 558.00 | -1.76% | 6,300 | 0.50 |
| Sep 01, 2026 | 570.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.35% | 800 | 0.05 |
| Aug 31, 2026 | 572.00 | 572.00 | 569.00 | 570.00 | 570.00 | -0.18% | 2,300 | 0.15 |
| Aug 28, 2026 | 570.00 | 571.00 | 557.00 | 571.00 | 571.00 | +0.18% | 2,500 | 0.16 |
| Aug 27, 2026 | 561.00 | 570.00 | 551.00 | 570.00 | 570.00 | +1.42% | 7,500 | 0.47 |
| Aug 26, 2026 | 567.00 | 567.00 | 557.00 | 562.00 | 562.00 | +0.90% | 1,900 | 0.11 |
| Aug 25, 2026 | 569.00 | 570.00 | 557.00 | 557.00 | 557.00 | -0.71% | 5,400 | 0.32 |
| Aug 24, 2026 | 551.00 | 561.00 | 547.00 | 561.00 | 561.00 | +3.70% | 6,600 | 0.39 |
