Chiikishinbunsha Co.,Ltd. (TYO:2164)
Japan · Delayed Price · Currency is JPY 120.00
-5.00 (-4.00%)
Sep 4, 2026, 3:30 PM JST
Chiikishinbunsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 160,400 |
| Sep 3, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 88,900 |
| Sep 2, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 149,700 |
| Sep 1, 2026 | 140.00 | 141.00 | 129.00 | 131.00 | 131.00 | -9.03% | 560,800 |
| Aug 31, 2026 | 148.00 | 149.00 | 141.00 | 144.00 | 144.00 | -7.69% | 308,000 |
| Aug 28, 2026 | 152.00 | 188.00 | 150.00 | 156.00 | 156.00 | -0.64% | 730,100 |
| Aug 27, 2026 | 147.00 | 182.00 | 147.00 | 157.00 | 157.00 | 7.53% | 732,800 |
| Aug 26, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 22,700 |
| Aug 25, 2026 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 22,000 |
| Aug 24, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -2.01% | 60,500 |
| Aug 21, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 36,200 |
| Aug 20, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 27,500 |
| Aug 19, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 12,500 |
| Aug 18, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 7,400 |
| Aug 17, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.32% | 13,800 |
| Aug 14, 2026 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 28,000 |
| Aug 13, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 22,200 |
| Aug 12, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 40,100 |
| Aug 10, 2026 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | - | 43,700 |
| Aug 7, 2026 | 159.00 | 160.00 | 146.00 | 154.00 | 154.00 | -7.78% | 102,400 |
| Aug 6, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 38,100 |
| Aug 5, 2026 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | - | 5,000 |
| Aug 4, 2026 | 169.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.78% | 11,400 |
| Aug 3, 2026 | 167.00 | 170.00 | 164.00 | 169.00 | 169.00 | 1.20% | 23,500 |
| Jul 31, 2026 | 166.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.83% | 9,300 |
| Jul 30, 2026 | 164.00 | 169.00 | 159.00 | 164.00 | 164.00 | 2.50% | 37,500 |
| Jul 29, 2026 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 8,400 |
| Jul 28, 2026 | 166.00 | 168.00 | 156.00 | 159.00 | 159.00 | -4.22% | 48,700 |
| Jul 27, 2026 | 168.00 | 168.00 | 163.00 | 166.00 | 166.00 | 0.61% | 8,300 |
| Jul 24, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 7,500 |
| Jul 23, 2026 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 0.61% | 11,300 |
| Jul 22, 2026 | 162.00 | 170.00 | 162.00 | 165.00 | 165.00 | 2.48% | 33,500 |
| Jul 21, 2026 | 165.00 | 170.00 | 161.00 | 161.00 | 161.00 | -0.62% | 29,000 |
| Jul 17, 2026 | 169.00 | 169.00 | 157.00 | 162.00 | 162.00 | -5.26% | 82,100 |
| Jul 16, 2026 | 176.00 | 176.00 | 167.00 | 171.00 | 171.00 | -3.39% | 77,900 |
| Jul 15, 2026 | 178.00 | 198.00 | 175.00 | 177.00 | 177.00 | 5.36% | 719,000 |
| Jul 14, 2026 | 162.00 | 199.00 | 161.00 | 168.00 | 168.00 | 5.66% | 1,038,900 |
| Jul 13, 2026 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | -3.64% | 15,600 |
| Jul 10, 2026 | 162.00 | 175.00 | 160.00 | 165.00 | 165.00 | 3.77% | 86,200 |
| Jul 9, 2026 | 158.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1.92% | 27,100 |
| Jul 8, 2026 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | 0.65% | 24,000 |
| Jul 7, 2026 | 160.00 | 169.00 | 153.00 | 155.00 | 155.00 | - | 59,900 |
| Jul 6, 2026 | 159.00 | 160.00 | 152.00 | 155.00 | 155.00 | -0.64% | 64,000 |
| Jul 3, 2026 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -0.64% | 43,000 |
| Jul 2, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 15,600 |
| Jul 1, 2026 | 166.00 | 166.00 | 157.00 | 160.00 | 160.00 | 1.91% | 29,600 |
| Jun 30, 2026 | 165.00 | 165.00 | 155.00 | 157.00 | 157.00 | -7.10% | 57,500 |
| Jun 29, 2026 | 163.00 | 177.00 | 159.00 | 169.00 | 169.00 | 6.96% | 139,200 |
| Jun 26, 2026 | 163.00 | 163.00 | 153.00 | 158.00 | 158.00 | -1.86% | 142,900 |
| Jun 25, 2026 | 154.00 | 163.00 | 146.00 | 161.00 | 161.00 | 4.55% | 45,300 |