Chimney Co., Ltd. (TYO:3178)
Japan · Delayed Price · Currency is JPY 1,191.00
-10.00 (-0.83%)
Sep 25, 2026, 3:30 PM JST
Chimney Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,201.00 | 1,202.00 | 1,190.00 | 1,191.00 | - | -0.83% | 28,700 |
| Sep 24, 2026 | 1,204.00 | 1,206.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.17% | 27,800 |
| Sep 18, 2026 | 1,206.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,203.00 | -0.17% | 8,200 |
| Sep 17, 2026 | 1,208.00 | 1,208.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.08% | 13,800 |
| Sep 16, 2026 | 1,208.00 | 1,210.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.17% | 9,200 |
| Sep 15, 2026 | 1,209.00 | 1,209.00 | 1,207.00 | 1,208.00 | 1,208.00 | - | 7,500 |
| Sep 14, 2026 | 1,198.00 | 1,208.00 | 1,196.00 | 1,208.00 | 1,208.00 | 1.09% | 14,600 |
| Sep 11, 2026 | 1,197.00 | 1,198.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.17% | 6,700 |
| Sep 10, 2026 | 1,195.00 | 1,197.00 | 1,193.00 | 1,197.00 | 1,197.00 | 0.17% | 5,800 |
| Sep 9, 2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.67% | 16,400 |
| Sep 8, 2026 | 1,206.00 | 1,209.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.91% | 13,800 |
| Sep 7, 2026 | 1,218.00 | 1,220.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.33% | 19,600 |
| Sep 4, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,218.00 | 1,218.00 | -0.16% | 18,400 |
| Sep 3, 2026 | 1,224.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,220.00 | -0.16% | 22,100 |
| Sep 2, 2026 | 1,220.00 | 1,222.00 | 1,218.00 | 1,222.00 | 1,222.00 | 0.41% | 14,100 |
| Sep 1, 2026 | 1,217.00 | 1,221.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.33% | 14,100 |
| Aug 31, 2026 | 1,219.00 | 1,224.00 | 1,211.00 | 1,221.00 | 1,221.00 | 0.33% | 21,600 |
| Aug 28, 2026 | 1,209.00 | 1,223.00 | 1,209.00 | 1,217.00 | 1,217.00 | 1.00% | 15,500 |
| Aug 27, 2026 | 1,201.00 | 1,206.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.08% | 9,200 |
| Aug 26, 2026 | 1,204.00 | 1,206.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.17% | 5,200 |
| Aug 25, 2026 | 1,195.00 | 1,213.00 | 1,191.00 | 1,206.00 | 1,206.00 | 1.01% | 21,900 |
| Aug 24, 2026 | 1,190.00 | 1,194.00 | 1,185.00 | 1,194.00 | 1,194.00 | 0.76% | 6,200 |
| Aug 21, 2026 | 1,182.00 | 1,192.00 | 1,178.00 | 1,185.00 | 1,185.00 | 0.25% | 9,100 |
| Aug 20, 2026 | 1,170.00 | 1,185.00 | 1,170.00 | 1,182.00 | 1,182.00 | 1.03% | 10,600 |
| Aug 19, 2026 | 1,171.00 | 1,177.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.59% | 8,200 |
| Aug 18, 2026 | 1,179.00 | 1,179.00 | 1,172.00 | 1,177.00 | 1,177.00 | - | 7,900 |
| Aug 17, 2026 | 1,177.00 | 1,177.00 | 1,173.00 | 1,177.00 | 1,177.00 | 0.26% | 7,900 |
| Aug 14, 2026 | 1,176.00 | 1,176.00 | 1,169.00 | 1,174.00 | 1,174.00 | - | 11,900 |
| Aug 13, 2026 | 1,157.00 | 1,177.00 | 1,157.00 | 1,174.00 | 1,174.00 | 1.73% | 17,900 |
| Aug 12, 2026 | 1,149.00 | 1,154.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.61% | 10,100 |
| Aug 10, 2026 | 1,149.00 | 1,151.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.53% | 12,300 |
| Aug 7, 2026 | 1,141.00 | 1,149.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.26% | 9,900 |
| Aug 6, 2026 | 1,137.00 | 1,147.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.62% | 6,200 |
| Aug 5, 2026 | 1,151.00 | 1,152.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.79% | 14,100 |
| Aug 4, 2026 | 1,152.00 | 1,152.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 10,800 |
| Aug 3, 2026 | 1,143.00 | 1,153.00 | 1,138.00 | 1,146.00 | 1,146.00 | -0.09% | 12,200 |
| Jul 31, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,147.00 | 1,147.00 | -1.12% | 13,100 |
| Jul 30, 2026 | 1,174.00 | 1,176.00 | 1,145.00 | 1,160.00 | 1,160.00 | -1.36% | 21,700 |
| Jul 29, 2026 | 1,160.00 | 1,176.00 | 1,160.00 | 1,176.00 | 1,176.00 | 1.12% | 21,400 |
| Jul 28, 2026 | 1,166.00 | 1,169.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.43% | 9,900 |
| Jul 27, 2026 | 1,161.00 | 1,162.00 | 1,151.00 | 1,158.00 | 1,158.00 | 0.87% | 16,800 |
| 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 |