Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,148.00
+5.00 (0.44%)
Jul 24, 2026, 3:30 PM JST
Chimney Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,143.00 | 1,153.00 | 1,136.00 | 1,148.00 | 1,148.00 | 0.44% | 9,200 |
| Jul 23, 2026 | 1,138.00 | 1,150.00 | 1,130.00 | 1,143.00 | 1,143.00 | 0.18% | 12,800 |
| Jul 22, 2026 | 1,152.00 | 1,153.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.95% | 24,800 |
| Jul 21, 2026 | 1,158.00 | 1,169.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.43% | 18,300 |
| Jul 17, 2026 | 1,152.00 | 1,159.00 | 1,151.00 | 1,157.00 | 1,157.00 | - | 8,600 |
| Jul 16, 2026 | 1,145.00 | 1,163.00 | 1,145.00 | 1,157.00 | 1,157.00 | 1.49% | 11,500 |
| Jul 15, 2026 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 14,700 |
| Jul 14, 2026 | 1,151.00 | 1,164.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.52% | 19,200 |
| Jul 13, 2026 | 1,160.00 | 1,165.00 | 1,149.00 | 1,156.00 | 1,156.00 | -1.03% | 16,300 |
| Jul 10, 2026 | 1,168.00 | 1,172.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.69% | 12,400 |
| Jul 9, 2026 | 1,161.00 | 1,165.00 | 1,152.00 | 1,160.00 | 1,160.00 | - | 17,500 |
| Jul 8, 2026 | 1,159.00 | 1,164.00 | 1,147.00 | 1,160.00 | 1,160.00 | 0.78% | 17,200 |
| Jul 7, 2026 | 1,140.00 | 1,161.00 | 1,138.00 | 1,151.00 | 1,151.00 | 1.59% | 18,900 |
| Jul 6, 2026 | 1,132.00 | 1,141.00 | 1,125.00 | 1,133.00 | 1,133.00 | 0.53% | 30,500 |
| Jul 3, 2026 | 1,112.00 | 1,129.00 | 1,112.00 | 1,127.00 | 1,127.00 | 1.53% | 25,100 |
| Jul 2, 2026 | 1,087.00 | 1,110.00 | 1,082.00 | 1,110.00 | 1,110.00 | 2.68% | 28,100 |
| Jul 1, 2026 | 1,084.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,081.00 | -0.28% | 12,300 |
| Jun 30, 2026 | 1,088.00 | 1,092.00 | 1,082.00 | 1,084.00 | 1,084.00 | 0.65% | 18,800 |
| Jun 29, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,077.00 | 1,077.00 | 1.99% | 47,400 |
| Jun 26, 2026 | 1,050.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.76% | 21,800 |
| Jun 25, 2026 | 1,049.00 | 1,051.00 | 1,042.00 | 1,048.00 | 1,048.00 | 0.19% | 23,500 |
| Jun 24, 2026 | 1,039.00 | 1,046.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.67% | 21,600 |
| Jun 23, 2026 | 1,039.00 | 1,043.00 | 1,038.00 | 1,039.00 | 1,039.00 | -0.10% | 28,600 |
| Jun 22, 2026 | 1,050.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 44,700 |
| Jun 19, 2026 | 1,054.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 17,200 |
| Jun 18, 2026 | 1,065.00 | 1,072.00 | 1,052.00 | 1,053.00 | 1,053.00 | -1.13% | 39,200 |
| Jun 17, 2026 | 1,056.00 | 1,078.00 | 1,054.00 | 1,065.00 | 1,065.00 | 1.14% | 31,400 |
| Jun 16, 2026 | 1,057.00 | 1,060.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 39,200 |
| Jun 15, 2026 | 1,062.00 | 1,064.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.09% | 19,600 |
| Jun 12, 2026 | 1,059.00 | 1,062.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.57% | 29,000 |
| Jun 11, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,056.00 | 1,056.00 | -0.85% | 30,900 |
| Jun 10, 2026 | 1,054.00 | 1,065.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.95% | 15,400 |
| Jun 9, 2026 | 1,055.00 | 1,060.00 | 1,054.00 | 1,055.00 | 1,055.00 | 0.19% | 14,700 |
| Jun 8, 2026 | 1,056.00 | 1,068.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 26,900 |
| Jun 5, 2026 | 1,050.00 | 1,069.00 | 1,050.00 | 1,061.00 | 1,061.00 | 1.34% | 35,200 |
| Jun 4, 2026 | 1,055.00 | 1,062.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.19% | 19,500 |
| Jun 3, 2026 | 1,059.00 | 1,080.00 | 1,037.00 | 1,045.00 | 1,045.00 | -1.23% | 58,400 |
| Jun 2, 2026 | 1,052.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.57% | 15,300 |
| Jun 1, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.77% | 66,600 |
| May 29, 2026 | 1,072.00 | 1,088.00 | 1,068.00 | 1,071.00 | 1,071.00 | 0.37% | 29,700 |
| May 28, 2026 | 1,080.00 | 1,090.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.11% | 49,100 |
| May 27, 2026 | 1,092.00 | 1,105.00 | 1,078.00 | 1,079.00 | 1,079.00 | -0.46% | 36,100 |
| 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 |