Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,278.00
+1.00 (0.08%)
Aug 14, 2025, 3:30 PM JST
Chimney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,277.00 | 1,280.00 | 1,277.00 | 1,278.00 | - | 0.08% | 2,200 |
| Aug 13, 2025 | 1,273.00 | 1,282.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.08% | 19,900 |
| Aug 12, 2025 | 1,282.00 | 1,284.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.31% | 16,800 |
| Aug 8, 2025 | 1,286.00 | 1,287.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.23% | 9,800 |
| Aug 7, 2025 | 1,284.00 | 1,285.00 | 1,282.00 | 1,285.00 | 1,285.00 | - | 6,100 |
| Aug 6, 2025 | 1,279.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.47% | 6,700 |
| Aug 5, 2025 | 1,279.00 | 1,279.00 | 1,274.00 | 1,279.00 | 1,279.00 | 0.31% | 7,900 |
| Aug 4, 2025 | 1,274.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.08% | 5,700 |
| Aug 1, 2025 | 1,270.00 | 1,274.00 | 1,269.00 | 1,274.00 | 1,274.00 | 0.31% | 11,300 |
| Jul 31, 2025 | 1,264.00 | 1,270.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.32% | 5,500 |
| Jul 30, 2025 | 1,266.00 | 1,270.00 | 1,265.00 | 1,266.00 | 1,266.00 | - | 9,000 |
| Jul 29, 2025 | 1,268.00 | 1,268.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.16% | 7,200 |
| Jul 28, 2025 | 1,264.00 | 1,265.00 | 1,261.00 | 1,264.00 | 1,264.00 | -0.32% | 8,400 |
| Jul 25, 2025 | 1,263.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.63% | 11,700 |
| Jul 24, 2025 | 1,259.00 | 1,261.00 | 1,253.00 | 1,260.00 | 1,260.00 | 0.72% | 11,700 |
| Jul 23, 2025 | 1,253.00 | 1,257.00 | 1,250.00 | 1,251.00 | 1,251.00 | - | 8,200 |
| Jul 22, 2025 | 1,260.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.71% | 5,700 |
| Jul 18, 2025 | 1,260.00 | 1,265.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.16% | 8,300 |
| Jul 17, 2025 | 1,257.00 | 1,260.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.32% | 6,500 |
| Jul 16, 2025 | 1,249.00 | 1,262.00 | 1,248.00 | 1,262.00 | 1,262.00 | 1.12% | 11,100 |
| Jul 15, 2025 | 1,242.00 | 1,249.00 | 1,236.00 | 1,248.00 | 1,248.00 | 0.89% | 14,000 |
| Jul 14, 2025 | 1,236.00 | 1,238.00 | 1,233.00 | 1,237.00 | 1,237.00 | 0.32% | 5,200 |
| Jul 11, 2025 | 1,239.00 | 1,240.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.40% | 5,500 |
| Jul 10, 2025 | 1,239.00 | 1,239.00 | 1,235.00 | 1,238.00 | 1,238.00 | - | 3,400 |
| Jul 9, 2025 | 1,239.00 | 1,240.00 | 1,235.00 | 1,238.00 | 1,238.00 | -0.08% | 3,400 |
| Jul 8, 2025 | 1,234.00 | 1,239.00 | 1,232.00 | 1,239.00 | 1,239.00 | 0.65% | 8,400 |
| Jul 7, 2025 | 1,229.00 | 1,231.00 | 1,228.00 | 1,231.00 | 1,231.00 | 0.49% | 11,300 |
| Jul 4, 2025 | 1,225.00 | 1,226.00 | 1,224.00 | 1,225.00 | 1,225.00 | - | 4,100 |
| Jul 3, 2025 | 1,226.00 | 1,226.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.08% | 5,300 |
| Jul 2, 2025 | 1,222.00 | 1,227.00 | 1,222.00 | 1,226.00 | 1,226.00 | 0.33% | 5,200 |
| Jul 1, 2025 | 1,223.00 | 1,227.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.16% | 5,000 |
| Jun 30, 2025 | 1,222.00 | 1,228.00 | 1,222.00 | 1,224.00 | 1,224.00 | 0.25% | 6,900 |
| Jun 27, 2025 | 1,225.00 | 1,226.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.16% | 6,200 |
| Jun 26, 2025 | 1,224.00 | 1,224.00 | 1,220.00 | 1,223.00 | 1,223.00 | - | 8,600 |
| Jun 25, 2025 | 1,226.00 | 1,226.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.24% | 7,500 |
| Jun 24, 2025 | 1,222.00 | 1,226.00 | 1,222.00 | 1,226.00 | 1,226.00 | 0.41% | 5,700 |
| Jun 23, 2025 | 1,223.00 | 1,224.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.73% | 8,400 |
| Jun 20, 2025 | 1,228.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.08% | 20,800 |
| Jun 19, 2025 | 1,228.00 | 1,236.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.08% | 8,700 |
| Jun 18, 2025 | 1,232.00 | 1,234.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.16% | 2,700 |
| Jun 17, 2025 | 1,230.00 | 1,234.00 | 1,228.00 | 1,230.00 | 1,230.00 | - | 4,300 |
| Jun 16, 2025 | 1,231.00 | 1,232.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.16% | 6,500 |
| Jun 13, 2025 | 1,229.00 | 1,230.00 | 1,224.00 | 1,228.00 | 1,228.00 | 0.24% | 6,300 |
| Jun 12, 2025 | 1,220.00 | 1,228.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.49% | 4,700 |
| Jun 11, 2025 | 1,215.00 | 1,224.00 | 1,215.00 | 1,219.00 | 1,219.00 | 0.33% | 5,800 |
| Jun 10, 2025 | 1,214.00 | 1,218.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.08% | 4,500 |
| Jun 9, 2025 | 1,212.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 9,700 |
| Jun 6, 2025 | 1,216.00 | 1,216.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.08% | 3,100 |
| Jun 5, 2025 | 1,216.00 | 1,217.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.41% | 8,400 |
| Jun 4, 2025 | 1,220.00 | 1,220.00 | 1,211.00 | 1,216.00 | 1,216.00 | 0.25% | 9,500 |