Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,084.00
-2.00 (-0.18%)
May 26, 2026, 3:30 PM JST
Chimney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,088.00 | 1,123.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.18% | 47,100 |
| May 25, 2026 | 1,113.00 | 1,123.00 | 1,086.00 | 1,086.00 | 1,086.00 | -2.34% | 65,600 |
| May 22, 2026 | 1,129.00 | 1,130.00 | 1,107.00 | 1,112.00 | 1,112.00 | -1.59% | 45,700 |
| May 21, 2026 | 1,166.00 | 1,170.00 | 1,129.00 | 1,130.00 | 1,130.00 | -2.59% | 72,500 |
| May 20, 2026 | 1,167.00 | 1,169.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.51% | 9,700 |
| May 19, 2026 | 1,164.00 | 1,169.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.43% | 8,600 |
| May 18, 2026 | 1,177.00 | 1,177.00 | 1,160.00 | 1,161.00 | 1,161.00 | -1.02% | 20,100 |
| May 15, 2026 | 1,176.00 | 1,182.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.26% | 25,100 |
| May 14, 2026 | 1,188.00 | 1,190.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.93% | 33,900 |
| May 13, 2026 | 1,186.00 | 1,191.00 | 1,185.00 | 1,187.00 | 1,187.00 | 0.08% | 14,800 |
| May 12, 2026 | 1,188.00 | 1,192.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.25% | 9,000 |
| May 11, 2026 | 1,192.00 | 1,195.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.17% | 10,500 |
| May 8, 2026 | 1,190.00 | 1,198.00 | 1,185.00 | 1,191.00 | 1,191.00 | 0.17% | 21,100 |
| May 7, 2026 | 1,203.00 | 1,206.00 | 1,188.00 | 1,189.00 | 1,189.00 | - | 20,500 |
| May 1, 2026 | 1,190.00 | 1,191.00 | 1,184.00 | 1,189.00 | 1,189.00 | - | 13,800 |
| Apr 30, 2026 | 1,202.00 | 1,202.00 | 1,187.00 | 1,189.00 | 1,189.00 | -0.92% | 22,900 |
| Apr 28, 2026 | 1,197.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.25% | 8,400 |
| Apr 27, 2026 | 1,197.00 | 1,202.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.67% | 16,900 |
| Apr 24, 2026 | 1,192.00 | 1,199.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.25% | 21,100 |
| Apr 23, 2026 | 1,206.00 | 1,213.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.83% | 30,600 |
| Apr 22, 2026 | 1,207.00 | 1,213.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 14,700 |
| Apr 21, 2026 | 1,221.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 10,700 |
| Apr 20, 2026 | 1,220.00 | 1,225.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.08% | 18,800 |
| Apr 17, 2026 | 1,209.00 | 1,215.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.33% | 6,900 |
| Apr 16, 2026 | 1,213.00 | 1,222.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.25% | 14,200 |
| Apr 15, 2026 | 1,223.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.17% | 14,000 |
| Apr 14, 2026 | 1,221.00 | 1,224.00 | 1,208.00 | 1,210.00 | 1,210.00 | 0.25% | 14,000 |
| Apr 13, 2026 | 1,216.00 | 1,225.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.90% | 15,600 |
| Apr 10, 2026 | 1,217.00 | 1,223.00 | 1,217.00 | 1,218.00 | 1,218.00 | 0.08% | 5,000 |
| Apr 9, 2026 | 1,225.00 | 1,234.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 15,400 |
| Apr 8, 2026 | 1,226.00 | 1,234.00 | 1,224.00 | 1,228.00 | 1,228.00 | 0.90% | 10,500 |
| Apr 7, 2026 | 1,229.00 | 1,230.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.16% | 12,600 |
| Apr 6, 2026 | 1,235.00 | 1,235.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.49% | 14,400 |
| Apr 3, 2026 | 1,224.00 | 1,234.00 | 1,223.00 | 1,225.00 | 1,225.00 | 0.57% | 25,500 |
| Apr 2, 2026 | 1,217.00 | 1,232.00 | 1,215.00 | 1,218.00 | 1,218.00 | 0.33% | 13,200 |
| Apr 1, 2026 | 1,201.00 | 1,220.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.42% | 20,400 |
| Mar 31, 2026 | 1,203.00 | 1,214.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.50% | 32,000 |
| Mar 30, 2026 | 1,190.00 | 1,231.00 | 1,186.00 | 1,203.00 | 1,203.00 | -5.28% | 69,200 |
| Mar 27, 2026 | 1,303.00 | 1,323.00 | 1,273.00 | 1,275.00 | 1,270.00 | -3.19% | 77,000 |
| Mar 26, 2026 | 1,339.00 | 1,339.00 | 1,309.00 | 1,317.00 | 1,311.84 | -1.05% | 29,600 |
| Mar 25, 2026 | 1,317.00 | 1,331.00 | 1,317.00 | 1,331.00 | 1,325.78 | 1.53% | 14,000 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,311.00 | 1,311.00 | 1,305.86 | 0.61% | 16,000 |
| Mar 23, 2026 | 1,319.00 | 1,329.00 | 1,295.00 | 1,303.00 | 1,297.89 | -1.21% | 30,600 |
| Mar 19, 2026 | 1,323.00 | 1,380.00 | 1,319.00 | 1,319.00 | 1,313.83 | -1.71% | 188,900 |
| Mar 18, 2026 | 1,315.00 | 1,346.00 | 1,315.00 | 1,342.00 | 1,336.74 | 2.36% | 34,600 |
| Mar 17, 2026 | 1,301.00 | 1,314.00 | 1,291.00 | 1,311.00 | 1,305.86 | 1.55% | 33,700 |
| Mar 16, 2026 | 1,300.00 | 1,304.00 | 1,291.00 | 1,291.00 | 1,285.94 | -0.69% | 18,800 |
| Mar 13, 2026 | 1,291.00 | 1,302.00 | 1,291.00 | 1,300.00 | 1,294.90 | 0.62% | 17,900 |
| Mar 12, 2026 | 1,303.00 | 1,305.00 | 1,292.00 | 1,292.00 | 1,286.93 | -0.92% | 16,000 |
| Mar 11, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,298.89 | 0.31% | 12,000 |