CHIeru Co.,Ltd. (TYO:3933)
Japan · Delayed Price · Currency is JPY 551.00
+6.00 (1.10%)
May 28, 2026, 3:30 PM JST
CHIeru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 555.00 | 555.00 | 549.00 | 551.00 | 551.00 | 1.10% | 3,900 |
| May 27, 2026 | 555.00 | 567.00 | 545.00 | 545.00 | 545.00 | -2.68% | 26,700 |
| May 26, 2026 | 571.00 | 572.00 | 557.00 | 560.00 | 560.00 | -2.10% | 13,400 |
| May 25, 2026 | 577.00 | 577.00 | 552.00 | 572.00 | 572.00 | 0.88% | 16,200 |
| May 22, 2026 | 559.00 | 567.00 | 551.00 | 567.00 | 567.00 | 3.28% | 18,500 |
| May 21, 2026 | 561.00 | 570.00 | 548.00 | 549.00 | 549.00 | -2.83% | 34,200 |
| May 20, 2026 | 591.00 | 591.00 | 540.00 | 565.00 | 565.00 | -4.72% | 68,500 |
| May 19, 2026 | 603.00 | 608.00 | 592.00 | 593.00 | 593.00 | - | 35,700 |
| May 18, 2026 | 591.00 | 616.00 | 580.00 | 593.00 | 593.00 | -17.75% | 91,200 |
| May 15, 2026 | 707.00 | 721.00 | 706.00 | 721.00 | 721.00 | 1.69% | 17,400 |
| May 14, 2026 | 725.00 | 725.00 | 709.00 | 709.00 | 709.00 | -1.94% | 14,000 |
| May 13, 2026 | 715.00 | 725.00 | 715.00 | 723.00 | 723.00 | 0.56% | 13,600 |
| May 12, 2026 | 719.00 | 723.00 | 716.00 | 719.00 | 719.00 | -0.14% | 12,400 |
| May 11, 2026 | 709.00 | 720.00 | 707.00 | 720.00 | 720.00 | 1.84% | 21,400 |
| May 8, 2026 | 710.00 | 710.00 | 696.00 | 707.00 | 707.00 | 1.58% | 16,800 |
| May 7, 2026 | 699.00 | 707.00 | 689.00 | 696.00 | 696.00 | 3.88% | 47,000 |
| May 1, 2026 | 671.00 | 677.00 | 666.00 | 670.00 | 670.00 | -0.15% | 4,400 |
| Apr 30, 2026 | 671.00 | 691.00 | 671.00 | 671.00 | 671.00 | - | 4,800 |
| Apr 28, 2026 | 672.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.89% | 5,500 |
| Apr 27, 2026 | 674.00 | 679.00 | 672.00 | 677.00 | 677.00 | -0.73% | 8,500 |
| Apr 24, 2026 | 691.00 | 691.00 | 675.00 | 682.00 | 682.00 | -1.16% | 9,200 |
| Apr 23, 2026 | 692.00 | 696.00 | 682.00 | 690.00 | 690.00 | -0.14% | 13,300 |
| Apr 22, 2026 | 691.00 | 697.00 | 678.00 | 691.00 | 691.00 | - | 21,200 |
| Apr 21, 2026 | 687.00 | 691.00 | 681.00 | 691.00 | 691.00 | 4.22% | 91,100 |
| Apr 20, 2026 | 660.00 | 663.00 | 658.00 | 663.00 | 663.00 | 0.30% | 1,900 |
| Apr 17, 2026 | 660.00 | 663.00 | 660.00 | 661.00 | 661.00 | - | 2,600 |
| Apr 16, 2026 | 660.00 | 665.00 | 660.00 | 661.00 | 661.00 | 0.15% | 9,500 |
| Apr 15, 2026 | 662.00 | 662.00 | 656.00 | 660.00 | 660.00 | -0.15% | 5,000 |
| Apr 14, 2026 | 657.00 | 667.00 | 650.00 | 661.00 | 661.00 | 0.92% | 5,500 |
| Apr 13, 2026 | 658.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.91% | 4,300 |
| Apr 10, 2026 | 674.00 | 678.00 | 661.00 | 661.00 | 661.00 | -1.64% | 8,500 |
| Apr 9, 2026 | 675.00 | 675.00 | 668.00 | 672.00 | 672.00 | -0.74% | 8,600 |
| Apr 8, 2026 | 670.00 | 677.00 | 650.00 | 677.00 | 677.00 | 2.58% | 19,400 |
| Apr 7, 2026 | 643.00 | 684.00 | 643.00 | 660.00 | 660.00 | 2.96% | 45,300 |
| Apr 6, 2026 | 639.00 | 642.00 | 637.00 | 641.00 | 641.00 | 0.31% | 3,200 |
| Apr 3, 2026 | 645.00 | 645.00 | 634.00 | 639.00 | 639.00 | -0.47% | 1,500 |
| Apr 2, 2026 | 640.00 | 646.00 | 640.00 | 642.00 | 642.00 | -0.77% | 2,000 |
| Apr 1, 2026 | 638.00 | 647.00 | 635.00 | 647.00 | 647.00 | 2.86% | 2,600 |
| Mar 31, 2026 | 628.00 | 640.00 | 628.00 | 629.00 | 629.00 | 0.32% | 10,100 |
| Mar 30, 2026 | 643.00 | 645.00 | 624.00 | 627.00 | 627.00 | -1.26% | 23,600 |
| Mar 27, 2026 | 655.00 | 655.00 | 653.00 | 653.00 | 635.00 | -0.31% | 3,900 |
| Mar 26, 2026 | 660.00 | 660.00 | 654.00 | 655.00 | 636.94 | 0.15% | 1,600 |
| Mar 25, 2026 | 649.00 | 654.00 | 647.00 | 654.00 | 635.97 | 2.03% | 5,200 |
| Mar 24, 2026 | 655.00 | 655.00 | 641.00 | 641.00 | 623.33 | -2.29% | 11,400 |
| Mar 23, 2026 | 653.00 | 656.00 | 622.00 | 656.00 | 637.92 | -0.91% | 20,700 |
| Mar 19, 2026 | 653.00 | 664.00 | 650.00 | 662.00 | 643.75 | 1.38% | 11,500 |
| Mar 18, 2026 | 658.00 | 658.00 | 641.00 | 653.00 | 635.00 | 0.31% | 11,900 |
| Mar 17, 2026 | 642.00 | 654.00 | 638.00 | 651.00 | 633.06 | 2.36% | 2,000 |
| Mar 16, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 618.47 | -1.40% | 8,800 |
| Mar 13, 2026 | 654.00 | 655.00 | 643.00 | 645.00 | 627.22 | -1.53% | 3,700 |