CHIeru Co.,Ltd. (TYO:3933)
Japan · Delayed Price · Currency is JPY 456.00
-19.00 (-4.00%)
Jun 18, 2026, 3:30 PM JST
CHIeru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 467.00 | 473.00 | 451.00 | 456.00 | 456.00 | -4.00% | 10,200 |
| Jun 17, 2026 | 457.00 | 475.00 | 450.00 | 475.00 | 475.00 | 3.04% | 8,900 |
| Jun 16, 2026 | 465.00 | 469.00 | 459.00 | 461.00 | 461.00 | -1.91% | 6,200 |
| Jun 15, 2026 | 456.00 | 470.00 | 450.00 | 470.00 | 470.00 | 4.91% | 17,900 |
| Jun 12, 2026 | 448.00 | 448.00 | 439.00 | 448.00 | 448.00 | 1.82% | 7,500 |
| Jun 11, 2026 | 439.00 | 444.00 | 438.00 | 440.00 | 440.00 | 0.46% | 7,300 |
| Jun 10, 2026 | 454.00 | 454.00 | 437.00 | 438.00 | 438.00 | -3.10% | 12,500 |
| Jun 9, 2026 | 455.00 | 455.00 | 442.00 | 452.00 | 452.00 | 1.57% | 10,300 |
| Jun 8, 2026 | 445.00 | 459.00 | 443.00 | 445.00 | 445.00 | -0.45% | 24,800 |
| Jun 5, 2026 | 469.00 | 469.00 | 443.00 | 447.00 | 447.00 | 1.13% | 65,700 |
| Jun 4, 2026 | 465.00 | 471.00 | 423.00 | 442.00 | 442.00 | -14.51% | 157,900 |
| Jun 3, 2026 | 519.00 | 526.00 | 510.00 | 517.00 | 517.00 | -0.58% | 19,600 |
| Jun 2, 2026 | 541.00 | 545.00 | 513.00 | 520.00 | 520.00 | -4.41% | 25,400 |
| Jun 1, 2026 | 549.00 | 549.00 | 532.00 | 544.00 | 544.00 | - | 14,300 |
| May 29, 2026 | 551.00 | 575.00 | 538.00 | 544.00 | 544.00 | -1.27% | 55,800 |
| 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 |