Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,282.00
+5.00 (0.39%)
Jan 23, 2026, 3:30 PM JST
Chimney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,279.00 | 1,288.00 | 1,279.00 | 1,282.00 | 1,282.00 | 0.39% | 12,100 |
| Jan 22, 2026 | 1,276.00 | 1,287.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.08% | 9,100 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.09% | 7,400 |
| Jan 20, 2026 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.54% | 7,500 |
| Jan 19, 2026 | 1,294.00 | 1,298.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.46% | 7,100 |
| Jan 16, 2026 | 1,300.00 | 1,300.00 | 1,289.00 | 1,291.00 | 1,291.00 | -0.54% | 7,200 |
| Jan 15, 2026 | 1,300.00 | 1,300.00 | 1,295.00 | 1,298.00 | 1,298.00 | - | 11,700 |
| Jan 14, 2026 | 1,274.00 | 1,298.00 | 1,274.00 | 1,298.00 | 1,298.00 | 2.12% | 25,600 |
| Jan 13, 2026 | 1,282.00 | 1,287.00 | 1,270.00 | 1,271.00 | 1,271.00 | -0.70% | 15,500 |
| Jan 9, 2026 | 1,267.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.03% | 17,400 |
| Jan 8, 2026 | 1,270.00 | 1,278.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.09% | 12,600 |
| Jan 7, 2026 | 1,256.00 | 1,281.00 | 1,251.00 | 1,281.00 | 1,281.00 | 2.23% | 28,000 |
| Jan 6, 2026 | 1,267.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.03% | 18,400 |
| Jan 5, 2026 | 1,251.00 | 1,267.00 | 1,243.00 | 1,266.00 | 1,266.00 | 1.85% | 44,700 |
| Dec 30, 2025 | 1,250.00 | 1,252.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.56% | 22,300 |
| Dec 29, 2025 | 1,236.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.54% | 20,500 |
| Dec 26, 2025 | 1,228.00 | 1,233.00 | 1,225.00 | 1,231.00 | 1,231.00 | -0.16% | 29,600 |
| Dec 25, 2025 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,233.00 | 0.74% | 20,700 |
| Dec 24, 2025 | 1,230.00 | 1,235.00 | 1,223.00 | 1,224.00 | 1,224.00 | -1.45% | 30,700 |
| Dec 23, 2025 | 1,233.00 | 1,242.00 | 1,232.00 | 1,242.00 | 1,242.00 | 0.57% | 19,800 |
| Dec 22, 2025 | 1,238.00 | 1,241.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.32% | 18,400 |
| Dec 19, 2025 | 1,239.00 | 1,247.00 | 1,238.00 | 1,239.00 | 1,239.00 | 0.08% | 12,400 |
| Dec 18, 2025 | 1,234.00 | 1,239.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.24% | 11,800 |
| Dec 17, 2025 | 1,246.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.88% | 14,300 |
| Dec 16, 2025 | 1,250.00 | 1,252.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.32% | 13,600 |
| Dec 15, 2025 | 1,250.00 | 1,255.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.32% | 17,400 |
| Dec 12, 2025 | 1,249.00 | 1,250.00 | 1,241.00 | 1,246.00 | 1,246.00 | - | 8,100 |
| Dec 11, 2025 | 1,237.00 | 1,249.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.32% | 28,900 |
| Dec 10, 2025 | 1,243.00 | 1,245.00 | 1,236.00 | 1,242.00 | 1,242.00 | 0.08% | 6,000 |
| Dec 9, 2025 | 1,228.00 | 1,241.00 | 1,228.00 | 1,241.00 | 1,241.00 | 0.98% | 20,700 |
| Dec 8, 2025 | 1,243.00 | 1,246.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.21% | 22,800 |
| Dec 5, 2025 | 1,224.00 | 1,244.00 | 1,224.00 | 1,244.00 | 1,244.00 | 1.88% | 35,600 |
| Dec 4, 2025 | 1,230.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.49% | 11,100 |
| Dec 3, 2025 | 1,237.00 | 1,237.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.13% | 9,500 |
| Dec 2, 2025 | 1,242.00 | 1,243.00 | 1,239.00 | 1,241.00 | 1,241.00 | -0.08% | 5,400 |
| Dec 1, 2025 | 1,238.00 | 1,245.00 | 1,238.00 | 1,242.00 | 1,242.00 | 0.32% | 12,400 |
| Nov 28, 2025 | 1,236.00 | 1,241.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.16% | 9,300 |
| Nov 27, 2025 | 1,228.00 | 1,237.00 | 1,226.00 | 1,236.00 | 1,236.00 | 1.15% | 6,900 |
| Nov 26, 2025 | 1,233.00 | 1,237.00 | 1,222.00 | 1,222.00 | 1,222.00 | -1.37% | 14,000 |
| Nov 25, 2025 | 1,234.00 | 1,240.00 | 1,228.00 | 1,239.00 | 1,239.00 | - | 14,100 |
| Nov 21, 2025 | 1,218.00 | 1,239.00 | 1,218.00 | 1,239.00 | 1,239.00 | 1.72% | 33,200 |
| Nov 20, 2025 | 1,218.00 | 1,225.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.81% | 7,800 |
| Nov 19, 2025 | 1,214.00 | 1,228.00 | 1,214.00 | 1,228.00 | 1,228.00 | 0.74% | 16,000 |
| Nov 18, 2025 | 1,228.00 | 1,228.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.81% | 10,900 |
| Nov 17, 2025 | 1,220.00 | 1,229.00 | 1,213.00 | 1,229.00 | 1,229.00 | 1.24% | 24,300 |
| Nov 14, 2025 | 1,208.00 | 1,215.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.08% | 16,500 |
| Nov 13, 2025 | 1,214.00 | 1,214.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.33% | 10,800 |
| Nov 12, 2025 | 1,208.00 | 1,212.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.08% | 13,400 |
| Nov 11, 2025 | 1,203.00 | 1,208.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.42% | 24,000 |
| Nov 10, 2025 | 1,195.00 | 1,203.00 | 1,192.00 | 1,203.00 | 1,203.00 | 1.26% | 17,200 |