Chiikishinbunsha Co.,Ltd. (TYO:2164)
Japan · Delayed Price · Currency is JPY 167.00
+1.00 (0.60%)
Aug 6, 2026, 3:10 PM JST
Chiikishinbunsha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | - | 0.60% | 4,100 |
| 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 |
| Jun 24, 2026 | 160.00 | 180.00 | 142.00 | 154.00 | 154.00 | -4.41% | 107,100 |
| Jun 23, 2026 | 158.89 | 161.67 | 154.44 | 161.11 | 161.11 | 0.69% | 39,239 |
| Jun 22, 2026 | 166.67 | 167.78 | 157.78 | 160.00 | 160.00 | -3.36% | 564,839 |
| Jun 19, 2026 | 161.11 | 167.22 | 161.11 | 165.56 | 165.56 | 2.41% | 39,239 |
| Jun 18, 2026 | 162.22 | 163.33 | 161.67 | 161.67 | 161.67 | 1.39% | 33,119 |
| Jun 17, 2026 | 161.67 | 162.78 | 159.44 | 159.44 | 159.44 | -0.69% | 571,859 |
| Jun 16, 2026 | 161.11 | 161.11 | 158.33 | 160.56 | 160.56 | -0.34% | 584,819 |
| Jun 15, 2026 | 159.44 | 162.22 | 159.44 | 161.11 | 161.11 | 1.05% | 8,459 |
| Jun 12, 2026 | 162.22 | 162.22 | 156.11 | 159.44 | 159.44 | -0.35% | 646,199 |
| Jun 11, 2026 | 158.33 | 161.11 | 157.22 | 160.00 | 160.00 | -0.69% | 9,539 |
| Jun 10, 2026 | 157.22 | 162.22 | 155.00 | 161.11 | 161.11 | 2.47% | 44,999 |
| Jun 9, 2026 | 160.00 | 160.00 | 156.67 | 157.22 | 157.22 | -1.74% | 27,899 |
| Jun 8, 2026 | 160.56 | 161.11 | 156.67 | 160.00 | 160.00 | -0.35% | 21,419 |
| Jun 5, 2026 | 157.22 | 160.56 | 155.56 | 160.56 | 160.56 | -0.34% | 67,499 |
| Jun 4, 2026 | 160.00 | 161.11 | 155.56 | 161.11 | 161.11 | -1.69% | 43,919 |
| Jun 3, 2026 | 162.78 | 163.89 | 158.33 | 163.89 | 163.89 | -0.67% | 25,739 |
| Jun 2, 2026 | 163.33 | 166.11 | 156.67 | 165.00 | 165.00 | 1.02% | 64,259 |
| Jun 1, 2026 | 166.11 | 166.67 | 161.11 | 163.33 | 163.33 | - | 55,979 |
| May 29, 2026 | 162.78 | 163.33 | 161.11 | 163.33 | 163.33 | 0.68% | 11,159 |
| May 28, 2026 | 162.22 | 162.22 | 159.44 | 162.22 | 162.22 | 0.69% | 7,919 |
| May 27, 2026 | 160.56 | 164.44 | 158.33 | 161.11 | 161.11 | 0.35% | 39,599 |