Chiikishinbunsha Co.,Ltd. (TYO:2164)
Japan · Delayed Price · Currency is JPY 323.00
+6.00 (1.89%)
Apr 28, 2026, 3:30 PM JST
Chiikishinbunsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 315.00 | 326.00 | 308.00 | 323.00 | 323.00 | 1.89% | 22,300 |
| Apr 27, 2026 | 326.00 | 328.00 | 315.00 | 317.00 | 317.00 | -2.16% | 40,700 |
| Apr 24, 2026 | 348.00 | 355.00 | 324.00 | 324.00 | 324.00 | -5.81% | 62,000 |
| Apr 23, 2026 | 348.00 | 355.00 | 335.00 | 344.00 | 344.00 | 1.18% | 46,300 |
| Apr 22, 2026 | 346.00 | 350.00 | 333.00 | 340.00 | 340.00 | -3.95% | 61,500 |
| Apr 21, 2026 | 320.00 | 369.00 | 319.00 | 354.00 | 354.00 | 13.46% | 491,300 |
| Apr 20, 2026 | 311.00 | 319.00 | 311.00 | 312.00 | 312.00 | -0.32% | 196,400 |
| Apr 17, 2026 | 309.00 | 317.00 | 309.00 | 313.00 | 313.00 | 1.29% | 369,300 |
| Apr 16, 2026 | 312.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.59% | 401,300 |
| Apr 15, 2026 | 315.00 | 319.00 | 310.00 | 314.00 | 314.00 | -0.32% | 635,300 |
| Apr 14, 2026 | 319.00 | 324.00 | 315.00 | 315.00 | 315.00 | -2.78% | 4,600 |
| Apr 13, 2026 | 307.00 | 335.00 | 300.00 | 324.00 | 324.00 | 4.52% | 33,700 |
| Apr 10, 2026 | 329.00 | 329.00 | 310.00 | 310.00 | 310.00 | -5.49% | 25,000 |
| Apr 9, 2026 | 314.00 | 328.00 | 314.00 | 328.00 | 328.00 | 4.79% | 9,900 |
| Apr 8, 2026 | 312.00 | 319.00 | 310.00 | 313.00 | 313.00 | 0.32% | 12,500 |
| Apr 7, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -2.19% | 4,300 |
| Apr 6, 2026 | 323.00 | 326.00 | 315.00 | 319.00 | 319.00 | -3.04% | 6,100 |
| Apr 3, 2026 | 327.00 | 329.00 | 322.00 | 329.00 | 329.00 | 2.49% | 5,800 |
| Apr 2, 2026 | 332.00 | 333.00 | 320.00 | 321.00 | 321.00 | -3.31% | 11,300 |
| Apr 1, 2026 | 341.00 | 341.00 | 319.00 | 332.00 | 332.00 | 4.40% | 19,600 |
| Mar 31, 2026 | 310.00 | 322.00 | 308.00 | 318.00 | 318.00 | 1.27% | 26,600 |
| Mar 30, 2026 | 309.00 | 318.00 | 308.00 | 314.00 | 314.00 | - | 4,400 |
| Mar 27, 2026 | 313.00 | 317.00 | 312.00 | 314.00 | 314.00 | -1.26% | 8,700 |
| Mar 26, 2026 | 318.00 | 323.00 | 313.00 | 318.00 | 318.00 | -0.31% | 15,800 |
| Mar 25, 2026 | 312.00 | 319.00 | 310.00 | 319.00 | 319.00 | 1.59% | 13,100 |
| Mar 24, 2026 | 308.00 | 314.00 | 296.00 | 314.00 | 314.00 | - | 32,800 |
| Mar 23, 2026 | 311.00 | 314.00 | 294.00 | 314.00 | 314.00 | -0.63% | 24,800 |
| Mar 19, 2026 | 320.00 | 324.00 | 300.00 | 316.00 | 316.00 | -0.63% | 27,300 |
| Mar 18, 2026 | 316.00 | 321.00 | 309.00 | 318.00 | 318.00 | 0.95% | 19,900 |
| Mar 17, 2026 | 308.00 | 315.00 | 292.00 | 315.00 | 315.00 | 2.27% | 25,900 |
| Mar 16, 2026 | 309.00 | 311.00 | 303.00 | 308.00 | 308.00 | -0.32% | 7,500 |
| Mar 13, 2026 | 306.00 | 314.00 | 305.00 | 309.00 | 309.00 | 0.98% | 7,900 |
| Mar 12, 2026 | 314.00 | 315.00 | 306.00 | 306.00 | 306.00 | -4.97% | 10,500 |
| Mar 11, 2026 | 323.00 | 334.00 | 317.00 | 322.00 | 322.00 | -0.31% | 11,200 |
| Mar 10, 2026 | 320.00 | 324.00 | 313.00 | 323.00 | 323.00 | 1.25% | 7,000 |
| Mar 9, 2026 | 332.00 | 332.00 | 303.00 | 319.00 | 319.00 | -4.20% | 21,300 |
| Mar 6, 2026 | 336.00 | 336.00 | 329.00 | 333.00 | 333.00 | -1.19% | 5,000 |
| Mar 5, 2026 | 320.00 | 337.00 | 320.00 | 337.00 | 337.00 | 5.31% | 23,600 |
| Mar 4, 2026 | 292.00 | 324.00 | 292.00 | 320.00 | 320.00 | -1.23% | 36,200 |
| Mar 3, 2026 | 331.00 | 335.00 | 312.00 | 324.00 | 324.00 | -2.11% | 46,800 |
| Mar 2, 2026 | 350.00 | 350.00 | 331.00 | 331.00 | 331.00 | -2.07% | 14,400 |
| Feb 27, 2026 | 334.00 | 338.00 | 326.00 | 338.00 | 338.00 | 1.20% | 15,300 |
| Feb 26, 2026 | 341.00 | 344.00 | 334.00 | 334.00 | 334.00 | -4.30% | 16,900 |
| Feb 25, 2026 | 348.00 | 353.00 | 346.00 | 349.00 | 349.00 | 0.29% | 19,900 |
| Feb 24, 2026 | 359.00 | 361.00 | 348.00 | 348.00 | 348.00 | -2.52% | 21,000 |
| Feb 20, 2026 | 370.00 | 370.00 | 352.00 | 357.00 | 357.00 | -3.25% | 18,900 |
| Feb 19, 2026 | 370.00 | 372.00 | 366.00 | 369.00 | 369.00 | 0.82% | 15,700 |
| Feb 18, 2026 | 365.00 | 374.00 | 365.00 | 366.00 | 366.00 | 2.52% | 22,100 |
| Feb 17, 2026 | 360.00 | 360.00 | 350.00 | 357.00 | 357.00 | -0.28% | 20,500 |
| Feb 16, 2026 | 363.00 | 368.00 | 358.00 | 358.00 | 358.00 | -2.98% | 19,200 |