Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,309.00
+21.00 (1.63%)
Mar 5, 2026, 3:30 PM JST
Chimney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,303.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,309.00 | 1.63% | 13,200 |
| Mar 4, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.92% | 21,400 |
| Mar 3, 2026 | 1,322.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 20,800 |
| Mar 2, 2026 | 1,316.00 | 1,326.00 | 1,312.00 | 1,314.00 | 1,314.00 | -1.20% | 18,800 |
| Feb 27, 2026 | 1,317.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,330.00 | 0.76% | 16,800 |
| Feb 26, 2026 | 1,308.00 | 1,323.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.92% | 24,200 |
| Feb 25, 2026 | 1,309.00 | 1,309.00 | 1,304.00 | 1,308.00 | 1,308.00 | 0.31% | 13,700 |
| Feb 24, 2026 | 1,303.00 | 1,308.00 | 1,303.00 | 1,304.00 | 1,304.00 | -0.08% | 6,200 |
| Feb 20, 2026 | 1,311.00 | 1,312.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.46% | 8,700 |
| Feb 19, 2026 | 1,315.00 | 1,315.00 | 1,308.00 | 1,311.00 | 1,311.00 | - | 7,500 |
| Feb 18, 2026 | 1,310.00 | 1,312.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.77% | 9,900 |
| Feb 17, 2026 | 1,312.00 | 1,312.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.46% | 9,700 |
| Feb 16, 2026 | 1,319.00 | 1,319.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.31% | 12,600 |
| Feb 13, 2026 | 1,318.00 | 1,318.00 | 1,309.00 | 1,311.00 | 1,311.00 | -0.30% | 12,800 |
| Feb 12, 2026 | 1,299.00 | 1,317.00 | 1,298.00 | 1,315.00 | 1,315.00 | 1.47% | 26,300 |
| Feb 10, 2026 | 1,300.00 | 1,309.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.23% | 14,700 |
| Feb 9, 2026 | 1,302.00 | 1,305.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.08% | 11,700 |
| Feb 6, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.31% | 7,100 |
| Feb 5, 2026 | 1,299.00 | 1,304.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.93% | 20,000 |
| Feb 4, 2026 | 1,295.00 | 1,298.00 | 1,289.00 | 1,292.00 | 1,292.00 | -0.39% | 10,500 |
| Feb 3, 2026 | 1,283.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,297.00 | 2.05% | 9,200 |
| Feb 2, 2026 | 1,275.00 | 1,285.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.31% | 17,700 |
| Jan 30, 2026 | 1,269.00 | 1,283.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.39% | 10,800 |
| Jan 29, 2026 | 1,272.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.16% | 10,900 |
| Jan 28, 2026 | 1,278.00 | 1,285.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.47% | 9,000 |
| Jan 27, 2026 | 1,288.00 | 1,291.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.78% | 7,700 |
| Jan 26, 2026 | 1,282.00 | 1,289.00 | 1,279.00 | 1,288.00 | 1,288.00 | 0.47% | 7,600 |
| 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 |