Chiikishinbunsha Co.,Ltd. (TYO:2164)
Japan · Delayed Price · Currency is JPY 290.00
-5.00 (-1.69%)
Jun 4, 2026, 3:30 PM JST
Chiikishinbunsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 293.00 | 295.00 | 285.00 | 295.00 | 295.00 | -0.67% | 14,300 |
| Jun 2, 2026 | 294.00 | 299.00 | 282.00 | 297.00 | 297.00 | 1.02% | 35,700 |
| Jun 1, 2026 | 299.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 31,100 |
| May 29, 2026 | 293.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 6,200 |
| May 28, 2026 | 292.00 | 292.00 | 287.00 | 292.00 | 292.00 | 0.69% | 4,400 |
| May 27, 2026 | 289.00 | 296.00 | 285.00 | 290.00 | 290.00 | 0.35% | 22,000 |
| May 26, 2026 | 291.00 | 291.00 | 286.00 | 289.00 | 289.00 | 1.05% | 6,800 |
| May 25, 2026 | 289.00 | 292.00 | 286.00 | 286.00 | 286.00 | -1.38% | 23,200 |
| May 22, 2026 | 287.00 | 290.00 | 286.00 | 290.00 | 290.00 | -0.34% | 14,900 |
| May 21, 2026 | 291.00 | 294.00 | 290.00 | 291.00 | 291.00 | -2.02% | 8,300 |
| May 20, 2026 | 296.00 | 297.00 | 279.00 | 297.00 | 297.00 | - | 91,900 |
| May 19, 2026 | 305.00 | 312.00 | 296.00 | 297.00 | 297.00 | -1.00% | 26,000 |
| May 18, 2026 | 299.00 | 302.00 | 282.00 | 300.00 | 300.00 | 2.04% | 30,200 |
| May 15, 2026 | 300.00 | 300.00 | 280.00 | 294.00 | 294.00 | -3.92% | 72,700 |
| May 14, 2026 | 299.00 | 306.00 | 292.00 | 306.00 | 306.00 | 3.03% | 26,100 |
| May 13, 2026 | 304.00 | 306.00 | 295.00 | 297.00 | 297.00 | -2.62% | 44,700 |
| May 12, 2026 | 315.00 | 315.00 | 305.00 | 305.00 | 305.00 | -2.56% | 29,700 |
| May 11, 2026 | 340.00 | 340.00 | 311.00 | 313.00 | 313.00 | -6.85% | 81,300 |
| May 8, 2026 | 336.00 | 340.00 | 331.00 | 336.00 | 336.00 | -1.18% | 37,100 |
| May 7, 2026 | 344.00 | 347.00 | 336.00 | 340.00 | 340.00 | -3.41% | 52,200 |
| May 1, 2026 | 332.00 | 366.00 | 315.00 | 352.00 | 352.00 | 8.64% | 189,500 |
| Apr 30, 2026 | 320.00 | 324.00 | 311.00 | 324.00 | 324.00 | 0.31% | 12,300 |
| 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 |