CHIeru Co.,Ltd. (TYO:3933)
Japan · Delayed Price · Currency is JPY 552.00
-4.00 (-0.72%)
Sep 4, 2026, 3:30 PM JST
CHIeru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 552.00 | 562.00 | 552.00 | 552.00 | 552.00 | -0.72% | 3,000 |
| Sep 3, 2026 | 554.00 | 557.00 | 554.00 | 556.00 | 556.00 | -0.36% | 400 |
| Sep 2, 2026 | 558.00 | 566.00 | 555.00 | 558.00 | 558.00 | -1.76% | 6,300 |
| Sep 1, 2026 | 570.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.35% | 800 |
| Aug 31, 2026 | 572.00 | 572.00 | 569.00 | 570.00 | 570.00 | -0.18% | 2,300 |
| Aug 28, 2026 | 570.00 | 571.00 | 557.00 | 571.00 | 571.00 | 0.18% | 2,500 |
| Aug 27, 2026 | 561.00 | 570.00 | 551.00 | 570.00 | 570.00 | 1.42% | 7,500 |
| Aug 26, 2026 | 567.00 | 567.00 | 557.00 | 562.00 | 562.00 | 0.90% | 1,900 |
| Aug 25, 2026 | 569.00 | 570.00 | 557.00 | 557.00 | 557.00 | -0.71% | 5,400 |
| Aug 24, 2026 | 551.00 | 561.00 | 547.00 | 561.00 | 561.00 | 3.70% | 6,600 |
| Aug 21, 2026 | 558.00 | 565.00 | 541.00 | 541.00 | 541.00 | -4.25% | 12,600 |
| Aug 20, 2026 | 567.00 | 570.00 | 561.00 | 565.00 | 565.00 | 1.44% | 4,700 |
| Aug 19, 2026 | 575.00 | 575.00 | 550.00 | 557.00 | 557.00 | -3.13% | 19,100 |
| Aug 18, 2026 | 588.00 | 588.00 | 565.00 | 575.00 | 575.00 | -2.21% | 25,100 |
| Aug 17, 2026 | 555.00 | 602.00 | 541.00 | 588.00 | 588.00 | 15.52% | 115,200 |
| Aug 14, 2026 | 503.00 | 515.00 | 503.00 | 509.00 | 509.00 | 0.99% | 7,400 |
| Aug 13, 2026 | 510.00 | 510.00 | 504.00 | 504.00 | 504.00 | -0.40% | 3,900 |
| Aug 12, 2026 | 503.00 | 506.00 | 498.00 | 506.00 | 506.00 | 1.40% | 4,100 |
| Aug 10, 2026 | 510.00 | 515.00 | 495.00 | 499.00 | 499.00 | -1.77% | 18,000 |
| Aug 7, 2026 | 506.00 | 512.00 | 498.00 | 508.00 | 508.00 | 1.20% | 10,500 |
| Aug 6, 2026 | 483.00 | 513.00 | 483.00 | 502.00 | 502.00 | 4.58% | 19,500 |
| Aug 5, 2026 | 478.00 | 482.00 | 478.00 | 480.00 | 480.00 | -0.83% | 8,200 |
| Aug 4, 2026 | 486.00 | 487.00 | 484.00 | 484.00 | 484.00 | 0.21% | 1,200 |
| Aug 3, 2026 | 487.00 | 487.00 | 482.00 | 483.00 | 483.00 | -0.62% | 3,300 |
| Jul 31, 2026 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 0.21% | 3,300 |
| Jul 30, 2026 | 481.00 | 485.00 | 480.00 | 485.00 | 485.00 | 0.21% | 1,600 |
| Jul 29, 2026 | 476.00 | 484.00 | 476.00 | 484.00 | 484.00 | 1.47% | 3,200 |
| Jul 28, 2026 | 482.00 | 482.00 | 472.00 | 477.00 | 477.00 | -0.83% | 10,200 |
| Jul 27, 2026 | 486.00 | 486.00 | 480.00 | 481.00 | 481.00 | 0.21% | 8,800 |
| Jul 24, 2026 | 477.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.42% | 2,100 |
| Jul 23, 2026 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | - | 1,600 |
| Jul 22, 2026 | 472.00 | 478.00 | 472.00 | 478.00 | 478.00 | 0.42% | 1,000 |
| Jul 21, 2026 | 474.00 | 478.00 | 469.00 | 476.00 | 476.00 | 1.71% | 5,400 |
| Jul 17, 2026 | 481.00 | 483.00 | 468.00 | 468.00 | 468.00 | -2.70% | 11,000 |
| Jul 16, 2026 | 479.00 | 484.00 | 478.00 | 481.00 | 481.00 | -1.23% | 6,200 |
| Jul 15, 2026 | 489.00 | 491.00 | 482.00 | 487.00 | 487.00 | - | 2,000 |
| Jul 14, 2026 | 479.00 | 491.00 | 476.00 | 487.00 | 487.00 | 2.10% | 7,500 |
| Jul 13, 2026 | 485.00 | 487.00 | 477.00 | 477.00 | 477.00 | -1.45% | 6,000 |
| Jul 10, 2026 | 489.00 | 489.00 | 484.00 | 484.00 | 484.00 | -1.83% | 4,100 |
| Jul 9, 2026 | 492.00 | 493.00 | 484.00 | 493.00 | 493.00 | 1.86% | 3,300 |
| Jul 8, 2026 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | -2.02% | 2,500 |
| Jul 7, 2026 | 494.00 | 494.00 | 483.00 | 494.00 | 494.00 | 0.61% | 7,200 |
| Jul 6, 2026 | 483.00 | 494.00 | 483.00 | 491.00 | 491.00 | 1.66% | 6,100 |
| Jul 3, 2026 | 477.00 | 483.00 | 475.00 | 483.00 | 483.00 | 1.26% | 5,200 |
| Jul 2, 2026 | 463.00 | 479.00 | 463.00 | 477.00 | 477.00 | 3.25% | 4,000 |
| Jul 1, 2026 | 465.00 | 474.00 | 461.00 | 462.00 | 462.00 | -2.33% | 10,000 |
| Jun 30, 2026 | 483.00 | 485.00 | 460.00 | 473.00 | 473.00 | -0.42% | 8,300 |
| Jun 29, 2026 | 458.00 | 478.00 | 458.00 | 475.00 | 475.00 | 3.71% | 32,700 |
| Jun 26, 2026 | 452.00 | 513.00 | 449.00 | 458.00 | 458.00 | 5.53% | 139,700 |
| Jun 25, 2026 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | 0.46% | 7,800 |