Chimney Co., Ltd. (3178.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1,315.00 | 1,315.00 | 1,306.00 | 1,307.00 | 1,307.00 | 8,800 |
| 08 May 2024 | 1,317.00 | 1,317.00 | 1,311.00 | 1,317.00 | 1,317.00 | 7,400 |
| 07 May 2024 | 1,320.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 13,100 |
| 02 May 2024 | 1,296.00 | 1,307.00 | 1,296.00 | 1,307.00 | 1,307.00 | 8,000 |
| 01 May 2024 | 1,289.00 | 1,305.00 | 1,288.00 | 1,296.00 | 1,296.00 | 8,200 |
| 30 Apr 2024 | 1,283.00 | 1,294.00 | 1,283.00 | 1,289.00 | 1,289.00 | 11,300 |
| 26 Apr 2024 | 1,291.00 | 1,295.00 | 1,273.00 | 1,280.00 | 1,280.00 | 64,400 |
| 25 Apr 2024 | 1,302.00 | 1,306.00 | 1,293.00 | 1,294.00 | 1,294.00 | 9,800 |
| 24 Apr 2024 | 1,305.00 | 1,308.00 | 1,297.00 | 1,304.00 | 1,304.00 | 11,600 |
| 23 Apr 2024 | 1,292.00 | 1,305.00 | 1,292.00 | 1,305.00 | 1,305.00 | 8,400 |
| 22 Apr 2024 | 1,273.00 | 1,299.00 | 1,273.00 | 1,294.00 | 1,294.00 | 15,000 |
| 19 Apr 2024 | 1,293.00 | 1,293.00 | 1,264.00 | 1,272.00 | 1,272.00 | 31,200 |
| 18 Apr 2024 | 1,281.00 | 1,305.00 | 1,278.00 | 1,301.00 | 1,301.00 | 20,400 |
| 17 Apr 2024 | 1,297.00 | 1,298.00 | 1,275.00 | 1,281.00 | 1,281.00 | 30,200 |
| 16 Apr 2024 | 1,326.00 | 1,326.00 | 1,297.00 | 1,297.00 | 1,297.00 | 32,700 |
| 15 Apr 2024 | 1,339.00 | 1,339.00 | 1,325.00 | 1,329.00 | 1,329.00 | 26,800 |
| 12 Apr 2024 | 1,352.00 | 1,352.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,500 |
| 11 Apr 2024 | 1,360.00 | 1,360.00 | 1,347.00 | 1,347.00 | 1,347.00 | 14,000 |
| 10 Apr 2024 | 1,365.00 | 1,371.00 | 1,357.00 | 1,358.00 | 1,358.00 | 9,300 |
| 09 Apr 2024 | 1,360.00 | 1,378.00 | 1,350.00 | 1,371.00 | 1,371.00 | 18,300 |
| 08 Apr 2024 | 1,355.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,360.00 | 15,300 |
| 05 Apr 2024 | 1,345.00 | 1,365.00 | 1,341.00 | 1,353.00 | 1,353.00 | 10,100 |
| 04 Apr 2024 | 1,351.00 | 1,356.00 | 1,341.00 | 1,347.00 | 1,347.00 | 14,900 |
| 03 Apr 2024 | 1,338.00 | 1,360.00 | 1,336.00 | 1,353.00 | 1,353.00 | 9,400 |
| 02 Apr 2024 | 1,368.00 | 1,368.00 | 1,334.00 | 1,336.00 | 1,336.00 | 32,900 |
| 01 Apr 2024 | 1,384.00 | 1,385.00 | 1,367.00 | 1,372.00 | 1,372.00 | 16,200 |
| 29 Mar 2024 | 1,370.00 | 1,385.00 | 1,368.00 | 1,380.00 | 1,380.00 | 14,700 |
| 28 Mar 2024 | 1,371.00 | 1,385.00 | 1,361.00 | 1,370.00 | 1,370.00 | 116,700 |
| 27 Mar 2024 | 1,400.00 | 1,401.00 | 1,376.00 | 1,377.00 | 1,377.00 | 300,600 |
| 26 Mar 2024 | 1,408.00 | 1,408.00 | 1,397.00 | 1,398.00 | 1,398.00 | 83,700 |
| 25 Mar 2024 | 1,410.00 | 1,418.00 | 1,407.00 | 1,407.00 | 1,407.00 | 57,000 |
| 22 Mar 2024 | 1,406.00 | 1,410.00 | 1,397.00 | 1,410.00 | 1,410.00 | 41,200 |
| 21 Mar 2024 | 1,417.00 | 1,423.00 | 1,406.00 | 1,406.00 | 1,406.00 | 29,500 |
| 19 Mar 2024 | 1,422.00 | 1,423.00 | 1,409.00 | 1,410.00 | 1,410.00 | 26,500 |
| 18 Mar 2024 | 1,430.00 | 1,432.00 | 1,416.00 | 1,418.00 | 1,418.00 | 28,900 |
| 15 Mar 2024 | 1,425.00 | 1,430.00 | 1,423.00 | 1,430.00 | 1,430.00 | 14,300 |
| 14 Mar 2024 | 1,420.00 | 1,430.00 | 1,419.00 | 1,430.00 | 1,430.00 | 12,100 |
| 13 Mar 2024 | 1,434.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,420.00 | 12,600 |
| 12 Mar 2024 | 1,415.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,431.00 | 16,700 |
| 11 Mar 2024 | 1,424.00 | 1,425.00 | 1,403.00 | 1,414.00 | 1,414.00 | 24,300 |
| 08 Mar 2024 | 1,431.00 | 1,438.00 | 1,425.00 | 1,425.00 | 1,425.00 | 17,200 |
| 07 Mar 2024 | 1,440.00 | 1,443.00 | 1,428.00 | 1,439.00 | 1,439.00 | 18,700 |
| 06 Mar 2024 | 1,423.00 | 1,439.00 | 1,423.00 | 1,431.00 | 1,431.00 | 11,800 |
| 05 Mar 2024 | 1,426.00 | 1,434.00 | 1,417.00 | 1,433.00 | 1,433.00 | 14,500 |
| 04 Mar 2024 | 1,443.00 | 1,443.00 | 1,415.00 | 1,416.00 | 1,416.00 | 28,400 |
| 01 Mar 2024 | 1,457.00 | 1,457.00 | 1,436.00 | 1,438.00 | 1,438.00 | 16,000 |
| 29 Feb 2024 | 1,439.00 | 1,456.00 | 1,438.00 | 1,456.00 | 1,456.00 | 14,800 |
| 28 Feb 2024 | 1,430.00 | 1,448.00 | 1,428.00 | 1,438.00 | 1,438.00 | 16,900 |
| 27 Feb 2024 | 1,434.00 | 1,438.00 | 1,425.00 | 1,430.00 | 1,430.00 | 10,400 |
| 26 Feb 2024 | 1,436.00 | 1,439.00 | 1,429.00 | 1,430.00 | 1,430.00 | 8,900 |
| 22 Feb 2024 | 1,437.00 | 1,443.00 | 1,425.00 | 1,432.00 | 1,432.00 | 11,400 |
| 21 Feb 2024 | 1,432.00 | 1,443.00 | 1,427.00 | 1,428.00 | 1,428.00 | 6,900 |
| 20 Feb 2024 | 1,444.00 | 1,448.00 | 1,435.00 | 1,439.00 | 1,439.00 | 8,800 |
| 19 Feb 2024 | 1,412.00 | 1,442.00 | 1,411.00 | 1,437.00 | 1,437.00 | 13,800 |
| 16 Feb 2024 | 1,402.00 | 1,420.00 | 1,402.00 | 1,412.00 | 1,412.00 | 11,900 |
| 15 Feb 2024 | 1,449.00 | 1,449.00 | 1,402.00 | 1,402.00 | 1,402.00 | 40,100 |
| 14 Feb 2024 | 1,456.00 | 1,465.00 | 1,442.00 | 1,448.00 | 1,448.00 | 23,700 |
| 13 Feb 2024 | 1,453.00 | 1,473.00 | 1,447.00 | 1,458.00 | 1,458.00 | 21,200 |
| 09 Feb 2024 | 1,485.00 | 1,485.00 | 1,442.00 | 1,460.00 | 1,460.00 | 45,200 |
| 08 Feb 2024 | 1,457.00 | 1,484.00 | 1,447.00 | 1,477.00 | 1,477.00 | 44,800 |
| 07 Feb 2024 | 1,449.00 | 1,457.00 | 1,447.00 | 1,457.00 | 1,457.00 | 10,100 |
| 06 Feb 2024 | 1,447.00 | 1,462.00 | 1,447.00 | 1,452.00 | 1,452.00 | 7,700 |
| 05 Feb 2024 | 1,450.00 | 1,456.00 | 1,442.00 | 1,447.00 | 1,447.00 | 16,000 |
| 02 Feb 2024 | 1,453.00 | 1,453.00 | 1,444.00 | 1,448.00 | 1,448.00 | 11,000 |
| 01 Feb 2024 | 1,454.00 | 1,454.00 | 1,442.00 | 1,442.00 | 1,442.00 | 10,400 |
| 31 Jan 2024 | 1,446.00 | 1,460.00 | 1,446.00 | 1,454.00 | 1,454.00 | 14,300 |
| 30 Jan 2024 | 1,455.00 | 1,463.00 | 1,453.00 | 1,454.00 | 1,454.00 | 54,100 |
| 29 Jan 2024 | 1,449.00 | 1,453.00 | 1,441.00 | 1,453.00 | 1,453.00 | 11,200 |
| 26 Jan 2024 | 1,457.00 | 1,457.00 | 1,441.00 | 1,441.00 | 1,441.00 | 11,300 |
| 25 Jan 2024 | 1,459.00 | 1,460.00 | 1,445.00 | 1,446.00 | 1,446.00 | 16,800 |
| 24 Jan 2024 | 1,442.00 | 1,455.00 | 1,438.00 | 1,450.00 | 1,450.00 | 12,700 |
| 23 Jan 2024 | 1,457.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | 16,500 |
| 22 Jan 2024 | 1,457.00 | 1,458.00 | 1,445.00 | 1,452.00 | 1,452.00 | 11,600 |
| 19 Jan 2024 | 1,444.00 | 1,455.00 | 1,444.00 | 1,450.00 | 1,450.00 | 12,600 |
| 18 Jan 2024 | 1,451.00 | 1,451.00 | 1,436.00 | 1,444.00 | 1,444.00 | 7,100 |
| 17 Jan 2024 | 1,436.00 | 1,453.00 | 1,432.00 | 1,440.00 | 1,440.00 | 15,100 |
| 16 Jan 2024 | 1,436.00 | 1,436.00 | 1,424.00 | 1,425.00 | 1,425.00 | 15,100 |
| 15 Jan 2024 | 1,436.00 | 1,436.00 | 1,427.00 | 1,430.00 | 1,430.00 | 4,900 |
| 12 Jan 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,426.00 | 1,426.00 | 27,900 |
| 11 Jan 2024 | 1,450.00 | 1,458.00 | 1,448.00 | 1,455.00 | 1,455.00 | 13,300 |
| 10 Jan 2024 | 1,460.00 | 1,465.00 | 1,455.00 | 1,456.00 | 1,456.00 | 25,000 |
| 09 Jan 2024 | 1,445.00 | 1,458.00 | 1,445.00 | 1,458.00 | 1,458.00 | 22,700 |
| 05 Jan 2024 | 1,437.00 | 1,442.00 | 1,428.00 | 1,442.00 | 1,442.00 | 13,300 |
| 04 Jan 2024 | 1,434.00 | 1,434.00 | 1,410.00 | 1,430.00 | 1,430.00 | 14,400 |
| 29 Dec 2023 | 1,423.00 | 1,434.00 | 1,419.00 | 1,431.00 | 1,431.00 | 11,200 |
| 28 Dec 2023 | 1,402.00 | 1,424.00 | 1,402.00 | 1,424.00 | 1,424.00 | 9,000 |
| 27 Dec 2023 | 1,403.00 | 1,407.00 | 1,393.00 | 1,406.00 | 1,406.00 | 18,700 |
| 26 Dec 2023 | 1,411.00 | 1,419.00 | 1,403.00 | 1,406.00 | 1,406.00 | 9,400 |
| 25 Dec 2023 | 1,424.00 | 1,433.00 | 1,409.00 | 1,415.00 | 1,415.00 | 10,900 |
| 22 Dec 2023 | 1,418.00 | 1,424.00 | 1,414.00 | 1,424.00 | 1,424.00 | 6,700 |
| 21 Dec 2023 | 1,412.00 | 1,420.00 | 1,412.00 | 1,418.00 | 1,418.00 | 6,500 |
| 20 Dec 2023 | 1,418.00 | 1,438.00 | 1,412.00 | 1,424.00 | 1,424.00 | 25,200 |
| 19 Dec 2023 | 1,413.00 | 1,420.00 | 1,408.00 | 1,418.00 | 1,418.00 | 10,600 |
| 18 Dec 2023 | 1,395.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,413.00 | 8,200 |
| 15 Dec 2023 | 1,419.00 | 1,419.00 | 1,395.00 | 1,402.00 | 1,402.00 | 18,100 |
| 14 Dec 2023 | 1,420.00 | 1,426.00 | 1,405.00 | 1,414.00 | 1,414.00 | 14,300 |
| 13 Dec 2023 | 1,408.00 | 1,419.00 | 1,405.00 | 1,413.00 | 1,413.00 | 14,700 |
| 12 Dec 2023 | 1,410.00 | 1,419.00 | 1,403.00 | 1,409.00 | 1,409.00 | 9,300 |
| 11 Dec 2023 | 1,397.00 | 1,420.00 | 1,394.00 | 1,417.00 | 1,417.00 | 14,500 |
| 08 Dec 2023 | 1,417.00 | 1,421.00 | 1,389.00 | 1,393.00 | 1,393.00 | 17,200 |
| *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.