Chiikishinbunsha Co.,Ltd. (2164.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 482.00 | 483.00 | 456.00 | 467.00 | 467.00 | 49,200 |
| 18 Apr 2024 | 485.00 | 496.00 | 485.00 | 487.00 | 487.00 | 6,900 |
| 17 Apr 2024 | 491.00 | 513.00 | 475.00 | 488.00 | 488.00 | 26,500 |
| 16 Apr 2024 | 508.00 | 508.00 | 474.00 | 483.00 | 483.00 | 33,000 |
| 15 Apr 2024 | 541.00 | 541.00 | 495.00 | 508.00 | 508.00 | 40,600 |
| 12 Apr 2024 | 473.00 | 551.00 | 473.00 | 523.00 | 523.00 | 240,600 |
| 11 Apr 2024 | 480.00 | 480.00 | 471.00 | 471.00 | 471.00 | 20,000 |
| 10 Apr 2024 | 488.00 | 490.00 | 481.00 | 484.00 | 484.00 | 23,200 |
| 09 Apr 2024 | 486.00 | 497.00 | 483.00 | 488.00 | 488.00 | 25,000 |
| 08 Apr 2024 | 492.00 | 501.00 | 482.00 | 483.00 | 483.00 | 33,500 |
| 05 Apr 2024 | 510.00 | 515.00 | 490.00 | 502.00 | 502.00 | 47,400 |
| 04 Apr 2024 | 511.00 | 578.00 | 511.00 | 514.00 | 514.00 | 133,200 |
| 03 Apr 2024 | 565.00 | 597.00 | 505.00 | 507.00 | 507.00 | 133,100 |
| 02 Apr 2024 | 588.00 | 639.00 | 562.00 | 585.00 | 585.00 | 258,100 |
| 01 Apr 2024 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 44,400 |
| 29 Mar 2024 | 547.00 | 587.00 | 503.00 | 518.00 | 518.00 | 202,200 |
| 28 Mar 2024 | 464.00 | 547.00 | 464.00 | 547.00 | 547.00 | 445,900 |
| 27 Mar 2024 | 480.00 | 480.00 | 462.00 | 467.00 | 467.00 | 52,100 |
| 26 Mar 2024 | 503.00 | 503.00 | 472.00 | 480.00 | 480.00 | 78,200 |
| 25 Mar 2024 | 514.00 | 516.00 | 500.00 | 509.00 | 509.00 | 44,600 |
| 22 Mar 2024 | 549.00 | 549.00 | 517.00 | 520.00 | 520.00 | 79,400 |
| 21 Mar 2024 | 552.00 | 560.00 | 531.00 | 544.00 | 544.00 | 75,000 |
| 19 Mar 2024 | 558.00 | 590.00 | 535.00 | 562.00 | 562.00 | 194,700 |
| 18 Mar 2024 | 580.00 | 595.00 | 535.00 | 540.00 | 540.00 | 205,900 |
| 15 Mar 2024 | 626.00 | 642.00 | 581.00 | 581.00 | 581.00 | 195,200 |
| 14 Mar 2024 | 731.00 | 793.00 | 731.00 | 731.00 | 731.00 | 348,000 |
| 13 Mar 2024 | 760.00 | 881.00 | 751.00 | 881.00 | 881.00 | 886,100 |
| 12 Mar 2024 | 820.00 | 1,030.00 | 730.00 | 731.00 | 731.00 | 1,812,900 |
| 11 Mar 2024 | 880.00 | 880.00 | 680.00 | 880.00 | 880.00 | 250,900 |
| 08 Mar 2024 | 730.00 | 730.00 | 651.00 | 730.00 | 730.00 | 323,200 |
| 07 Mar 2024 | 610.00 | 630.00 | 601.00 | 630.00 | 630.00 | 86,300 |
| 06 Mar 2024 | 502.00 | 530.00 | 473.00 | 530.00 | 530.00 | 200,800 |
| 05 Mar 2024 | 405.00 | 490.00 | 405.00 | 450.00 | 450.00 | 459,000 |
| 04 Mar 2024 | 397.00 | 410.00 | 391.00 | 410.00 | 410.00 | 21,700 |
| 01 Mar 2024 | 382.00 | 390.00 | 381.00 | 390.00 | 390.00 | 5,100 |
| 29 Feb 2024 | 390.00 | 391.00 | 380.00 | 381.00 | 381.00 | 20,100 |
| 28 Feb 2024 | 388.00 | 393.00 | 387.00 | 390.00 | 390.00 | 9,400 |
| 27 Feb 2024 | 415.00 | 415.00 | 387.00 | 390.00 | 390.00 | 40,000 |
| 26 Feb 2024 | 380.00 | 454.00 | 379.00 | 410.00 | 410.00 | 190,800 |
| 22 Feb 2024 | 382.00 | 385.00 | 380.00 | 382.00 | 382.00 | 4,000 |
| 21 Feb 2024 | 376.00 | 381.00 | 376.00 | 381.00 | 381.00 | 300 |
| 20 Feb 2024 | 380.00 | 381.00 | 376.00 | 381.00 | 381.00 | 2,600 |
| 19 Feb 2024 | 370.00 | 382.00 | 368.00 | 380.00 | 380.00 | 34,800 |
| 16 Feb 2024 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 23,000 |
| 15 Feb 2024 | 378.00 | 386.00 | 378.00 | 384.00 | 384.00 | 13,000 |
| 14 Feb 2024 | 374.00 | 384.00 | 374.00 | 378.00 | 378.00 | 8,400 |
| 13 Feb 2024 | 378.00 | 378.00 | 373.00 | 373.00 | 373.00 | 6,300 |
| 09 Feb 2024 | 375.00 | 379.00 | 374.00 | 378.00 | 378.00 | 4,100 |
| 08 Feb 2024 | 375.00 | 378.00 | 374.00 | 378.00 | 378.00 | 2,500 |
| 07 Feb 2024 | 376.00 | 377.00 | 371.00 | 374.00 | 374.00 | 4,000 |
| 06 Feb 2024 | 379.00 | 379.00 | 375.00 | 378.00 | 378.00 | 4,700 |
| 05 Feb 2024 | 373.00 | 376.00 | 373.00 | 375.00 | 375.00 | 1,400 |
| 02 Feb 2024 | 375.00 | 375.00 | 372.00 | 372.00 | 372.00 | 1,000 |
| 01 Feb 2024 | 376.00 | 376.00 | 372.00 | 375.00 | 375.00 | 2,500 |
| 31 Jan 2024 | 377.00 | 377.00 | 373.00 | 376.00 | 376.00 | 2,800 |
| 30 Jan 2024 | 375.00 | 376.00 | 372.00 | 375.00 | 375.00 | 1,100 |
| 29 Jan 2024 | 374.00 | 374.00 | 372.00 | 373.00 | 373.00 | 2,000 |
| 26 Jan 2024 | 373.00 | 375.00 | 371.00 | 374.00 | 374.00 | 6,000 |
| 25 Jan 2024 | 376.00 | 378.00 | 372.00 | 372.00 | 372.00 | 9,500 |
| 24 Jan 2024 | 372.00 | 379.00 | 372.00 | 376.00 | 376.00 | 6,300 |
| 23 Jan 2024 | 370.00 | 389.00 | 370.00 | 370.00 | 370.00 | 33,300 |
| 22 Jan 2024 | 373.00 | 373.00 | 366.00 | 368.00 | 368.00 | 4,100 |
| 19 Jan 2024 | 371.00 | 371.00 | 369.00 | 371.00 | 371.00 | 3,000 |
| 18 Jan 2024 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | 7,100 |
| 17 Jan 2024 | 367.00 | 367.00 | 364.00 | 365.00 | 365.00 | 3,800 |
| 16 Jan 2024 | 365.00 | 367.00 | 365.00 | 367.00 | 367.00 | 2,100 |
| 15 Jan 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1,100 |
| 12 Jan 2024 | 368.00 | 369.00 | 365.00 | 365.00 | 365.00 | 5,600 |
| 11 Jan 2024 | 366.00 | 369.00 | 364.00 | 369.00 | 369.00 | 10,300 |
| 10 Jan 2024 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | 3,200 |
| 09 Jan 2024 | 365.00 | 368.00 | 364.00 | 365.00 | 365.00 | 6,800 |
| 05 Jan 2024 | 362.00 | 365.00 | 362.00 | 363.00 | 363.00 | 11,100 |
| 04 Jan 2024 | 366.00 | 367.00 | 363.00 | 364.00 | 364.00 | 16,200 |
| 29 Dec 2023 | 378.00 | 378.00 | 363.00 | 370.00 | 370.00 | 44,400 |
| 28 Dec 2023 | 412.00 | 417.00 | 371.00 | 379.00 | 379.00 | 261,300 |
| 27 Dec 2023 | 370.00 | 376.00 | 361.00 | 376.00 | 376.00 | 29,700 |
| 26 Dec 2023 | 362.00 | 369.00 | 360.00 | 365.00 | 365.00 | 30,600 |
| 25 Dec 2023 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 15,200 |
| 22 Dec 2023 | 365.00 | 365.00 | 356.00 | 364.00 | 364.00 | 17,800 |
| 21 Dec 2023 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 2,600 |
| 20 Dec 2023 | 356.00 | 365.00 | 356.00 | 357.00 | 357.00 | 27,300 |
| 19 Dec 2023 | 358.00 | 365.00 | 358.00 | 362.00 | 362.00 | 7,600 |
| 18 Dec 2023 | 365.00 | 369.00 | 361.00 | 366.00 | 366.00 | 5,000 |
| 15 Dec 2023 | 370.00 | 371.00 | 365.00 | 365.00 | 365.00 | 2,700 |
| 14 Dec 2023 | 374.00 | 375.00 | 370.00 | 372.00 | 372.00 | 4,100 |
| 13 Dec 2023 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 9,200 |
| 12 Dec 2023 | 367.00 | 369.00 | 365.00 | 366.00 | 366.00 | 1,700 |
| 11 Dec 2023 | 368.00 | 370.00 | 366.00 | 367.00 | 367.00 | 4,300 |
| 08 Dec 2023 | 363.00 | 379.00 | 362.00 | 370.00 | 370.00 | 16,800 |
| 07 Dec 2023 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | 5,600 |
| 06 Dec 2023 | 365.00 | 373.00 | 361.00 | 370.00 | 370.00 | 14,500 |
| 05 Dec 2023 | 371.00 | 373.00 | 365.00 | 365.00 | 365.00 | 14,500 |
| 04 Dec 2023 | 396.00 | 400.00 | 360.00 | 372.00 | 372.00 | 156,800 |
| 01 Dec 2023 | 438.00 | 462.00 | 381.00 | 382.00 | 382.00 | 522,500 |
| 30 Nov 2023 | 371.00 | 383.00 | 370.00 | 382.00 | 382.00 | 28,600 |
| 29 Nov 2023 | 371.00 | 373.00 | 370.00 | 373.00 | 373.00 | 800 |
| 28 Nov 2023 | 372.00 | 373.00 | 372.00 | 373.00 | 373.00 | 300 |
| 27 Nov 2023 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 4,100 |
| 24 Nov 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 200 |
| 22 Nov 2023 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.