CHIeru Co.,Ltd. (TYO:3933)
Japan · Delayed Price · Currency is JPY 507.00
+27.00 (5.63%)
Aug 6, 2026, 2:12 PM JST
CHIeru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 434.00 | 436.00 | 426.00 | 432.00 | 432.00 | -0.23% | 12,100 |
| Jun 23, 2026 | 442.00 | 443.00 | 431.00 | 433.00 | 433.00 | -2.26% | 12,200 |
| Jun 22, 2026 | 448.00 | 450.00 | 442.00 | 443.00 | 443.00 | -0.23% | 7,700 |
| Jun 19, 2026 | 459.00 | 459.00 | 444.00 | 444.00 | 444.00 | -2.63% | 9,300 |
| 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 |