CHIeru Co.,Ltd. (TYO:3933)
Japan · Delayed Price · Currency is JPY 653.00
-2.00 (-0.31%)
At close: Mar 27, 2026
CHIeru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 655.00 | 655.00 | 653.00 | 653.00 | 653.00 | -0.31% | 3,900 |
| Mar 26, 2026 | 660.00 | 660.00 | 654.00 | 655.00 | 655.00 | 0.15% | 1,600 |
| Mar 25, 2026 | 649.00 | 654.00 | 647.00 | 654.00 | 654.00 | 2.03% | 5,200 |
| Mar 24, 2026 | 655.00 | 655.00 | 641.00 | 641.00 | 641.00 | -2.29% | 11,400 |
| Mar 23, 2026 | 653.00 | 656.00 | 622.00 | 656.00 | 656.00 | -0.91% | 20,700 |
| Mar 19, 2026 | 653.00 | 664.00 | 650.00 | 662.00 | 662.00 | 1.38% | 11,500 |
| Mar 18, 2026 | 658.00 | 658.00 | 641.00 | 653.00 | 653.00 | 0.31% | 11,900 |
| Mar 17, 2026 | 642.00 | 654.00 | 638.00 | 651.00 | 651.00 | 2.36% | 2,000 |
| Mar 16, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 636.00 | -1.40% | 8,800 |
| Mar 13, 2026 | 654.00 | 655.00 | 643.00 | 645.00 | 645.00 | -1.53% | 3,700 |
| Mar 12, 2026 | 651.00 | 658.00 | 651.00 | 655.00 | 655.00 | 0.61% | 4,200 |
| Mar 11, 2026 | 658.00 | 658.00 | 651.00 | 651.00 | 651.00 | 0.31% | 4,800 |
| Mar 10, 2026 | 660.00 | 660.00 | 646.00 | 649.00 | 649.00 | 0.62% | 11,100 |
| Mar 9, 2026 | 662.00 | 662.00 | 632.00 | 645.00 | 645.00 | -4.02% | 26,100 |
| Mar 6, 2026 | 671.00 | 672.00 | 669.00 | 672.00 | 672.00 | -0.44% | 3,700 |
| Mar 5, 2026 | 664.00 | 675.00 | 658.00 | 675.00 | 675.00 | 2.74% | 12,300 |
| Mar 4, 2026 | 662.00 | 662.00 | 637.00 | 657.00 | 657.00 | -1.94% | 19,000 |
| Mar 3, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.62% | 5,900 |
| Mar 2, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.44% | 4,200 |
| Feb 27, 2026 | 677.00 | 679.00 | 675.00 | 678.00 | 678.00 | 0.15% | 8,500 |
| Feb 26, 2026 | 677.00 | 681.00 | 675.00 | 677.00 | 677.00 | - | 4,000 |
| Feb 25, 2026 | 680.00 | 685.00 | 677.00 | 677.00 | 677.00 | -0.88% | 9,000 |
| Feb 24, 2026 | 683.00 | 687.00 | 673.00 | 683.00 | 683.00 | 0.59% | 9,100 |
| Feb 20, 2026 | 683.00 | 683.00 | 671.00 | 679.00 | 679.00 | -0.59% | 8,200 |
| Feb 19, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 0.15% | 9,300 |
| Feb 18, 2026 | 680.00 | 684.00 | 673.00 | 682.00 | 682.00 | 0.29% | 10,300 |
| Feb 17, 2026 | 690.00 | 700.00 | 668.00 | 680.00 | 680.00 | 3.03% | 36,700 |
| Feb 16, 2026 | 679.00 | 679.00 | 644.00 | 660.00 | 660.00 | -3.65% | 34,100 |
| Feb 13, 2026 | 681.00 | 687.00 | 673.00 | 685.00 | 685.00 | 1.18% | 14,100 |
| Feb 12, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 677.00 | 0.15% | 5,800 |
| Feb 10, 2026 | 676.00 | 684.00 | 671.00 | 676.00 | 676.00 | 0.75% | 5,200 |
| Feb 9, 2026 | 679.00 | 679.00 | 659.00 | 671.00 | 671.00 | -0.30% | 11,400 |
| Feb 6, 2026 | 678.00 | 680.00 | 671.00 | 673.00 | 673.00 | -0.44% | 3,500 |
| Feb 5, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.15% | 2,000 |
| Feb 4, 2026 | 680.00 | 680.00 | 674.00 | 677.00 | 677.00 | -0.29% | 5,300 |
| Feb 3, 2026 | 673.00 | 680.00 | 672.00 | 679.00 | 679.00 | 1.04% | 6,300 |
| Feb 2, 2026 | 676.00 | 676.00 | 670.00 | 672.00 | 672.00 | -0.15% | 6,000 |
| Jan 30, 2026 | 677.00 | 677.00 | 670.00 | 673.00 | 673.00 | -0.59% | 1,000 |
| Jan 29, 2026 | 675.00 | 678.00 | 669.00 | 677.00 | 677.00 | -1.17% | 7,600 |
| Jan 28, 2026 | 684.00 | 689.00 | 673.00 | 685.00 | 685.00 | -0.58% | 7,600 |
| Jan 27, 2026 | 672.00 | 689.00 | 672.00 | 689.00 | 689.00 | 2.23% | 11,800 |
| Jan 26, 2026 | 678.00 | 679.00 | 672.00 | 674.00 | 674.00 | -0.44% | 6,500 |
| Jan 23, 2026 | 674.00 | 679.00 | 672.00 | 677.00 | 677.00 | 0.30% | 4,100 |
| Jan 22, 2026 | 676.00 | 676.00 | 668.00 | 675.00 | 675.00 | 0.15% | 4,300 |
| Jan 21, 2026 | 674.00 | 675.00 | 667.00 | 674.00 | 674.00 | -0.44% | 7,300 |
| Jan 20, 2026 | 679.00 | 680.00 | 674.00 | 677.00 | 677.00 | 0.15% | 3,100 |
| Jan 19, 2026 | 678.00 | 679.00 | 675.00 | 676.00 | 676.00 | - | 5,300 |
| Jan 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.29% | 1,800 |
| Jan 15, 2026 | 673.00 | 681.00 | 673.00 | 678.00 | 678.00 | 0.74% | 5,700 |
| Jan 14, 2026 | 675.00 | 677.00 | 665.00 | 673.00 | 673.00 | -0.59% | 11,600 |