Chichibu Railway Co., Ltd. (TYO:9012)
Japan · Delayed Price · Currency is JPY 2,118.00
+7.00 (0.33%)
Sep 4, 2026, 11:18 AM JST
Chichibu Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 0.33% | 100 |
| Sep 3, 2026 | 2,111.00 | 2,113.00 | 2,111.00 | 2,111.00 | 2,111.00 | - | 400 |
| Sep 2, 2026 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | -0.05% | 100 |
| Sep 1, 2026 | 2,097.00 | 2,112.00 | 2,095.00 | 2,112.00 | 2,112.00 | 0.81% | 400 |
| Aug 31, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.38% | 100 |
| Aug 28, 2026 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | -0.80% | 200 |
| Aug 27, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.47% | 1,500 |
| Aug 26, 2026 | 2,110.00 | 2,130.00 | 2,110.00 | 2,130.00 | 2,130.00 | - | 300 |
| Aug 25, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1.53% | 300 |
| Aug 24, 2026 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.19% | 100 |
| Aug 20, 2026 | 2,113.00 | 2,113.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.47% | 200 |
| Aug 19, 2026 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 0.19% | 300 |
| Aug 18, 2026 | 2,089.00 | 2,108.00 | 2,089.00 | 2,108.00 | 2,108.00 | 0.38% | 300 |
| Aug 17, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.67% | 100 |
| Aug 14, 2026 | 2,100.00 | 2,100.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.67% | 500 |
| Aug 13, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 200 |
| Aug 12, 2026 | 2,094.00 | 2,100.00 | 2,094.00 | 2,100.00 | 2,100.00 | -0.94% | 700 |
| Aug 10, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0.47% | 100 |
| Aug 7, 2026 | 2,109.00 | 2,123.00 | 2,109.00 | 2,110.00 | 2,110.00 | 1.25% | 400 |
| Aug 6, 2026 | 2,105.00 | 2,110.00 | 2,084.00 | 2,084.00 | 2,084.00 | -1.23% | 500 |
| Aug 5, 2026 | 2,115.00 | 2,115.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 300 |
| Aug 4, 2026 | 2,114.00 | 2,114.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.19% | 200 |
| Aug 3, 2026 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | - | 100 |
| Jul 31, 2026 | 2,101.00 | 2,114.00 | 2,100.00 | 2,114.00 | 2,114.00 | 0.09% | 600 |
| Jul 30, 2026 | 2,110.00 | 2,112.00 | 2,110.00 | 2,112.00 | 2,112.00 | 0.09% | 300 |
| Jul 29, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.48% | 100 |
| Jul 28, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 200 |
| Jul 27, 2026 | 2,104.00 | 2,104.00 | 2,099.00 | 2,100.00 | 2,100.00 | 0.82% | 500 |
| Jul 24, 2026 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.81% | 200 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.47% | 100 |
| Jul 22, 2026 | 2,100.00 | 2,110.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.09% | 200 |
| Jul 21, 2026 | 2,097.00 | 2,112.00 | 2,097.00 | 2,112.00 | 2,112.00 | 0.62% | 300 |
| Jul 16, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | 100 |
| Jul 15, 2026 | 2,098.00 | 2,099.00 | 2,098.00 | 2,099.00 | 2,099.00 | -0.19% | 200 |
| Jul 14, 2026 | 2,125.00 | 2,125.00 | 2,103.00 | 2,103.00 | 2,103.00 | 0.67% | 200 |
| Jul 13, 2026 | 2,117.00 | 2,117.00 | 2,089.00 | 2,089.00 | 2,089.00 | -0.48% | 200 |
| Jul 10, 2026 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | -0.05% | 300 |
| Jul 9, 2026 | 2,098.00 | 2,100.00 | 2,098.00 | 2,100.00 | 2,100.00 | 0.86% | 1,300 |
| Jul 7, 2026 | 2,081.00 | 2,082.00 | 2,081.00 | 2,082.00 | 2,082.00 | -0.57% | 200 |
| Jul 6, 2026 | 2,099.00 | 2,099.00 | 2,028.00 | 2,094.00 | 2,094.00 | -0.05% | 3,100 |
| Jul 3, 2026 | 2,099.00 | 2,099.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.19% | 200 |
| Jul 2, 2026 | 2,098.00 | 2,099.00 | 2,098.00 | 2,099.00 | 2,099.00 | 0.10% | 1,000 |
| Jul 1, 2026 | 2,085.00 | 2,097.00 | 2,085.00 | 2,097.00 | 2,097.00 | 0.53% | 300 |
| Jun 29, 2026 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | - | 200 |
| Jun 25, 2026 | 2,109.00 | 2,150.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.67% | 900 |
| Jun 24, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.33% | 100 |
| Jun 23, 2026 | 2,113.00 | 2,113.00 | 2,107.00 | 2,107.00 | 2,107.00 | -0.28% | 300 |
| Jun 19, 2026 | 2,111.00 | 2,113.00 | 2,111.00 | 2,113.00 | 2,113.00 | -1.72% | 300 |
| Jun 15, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1.75% | 200 |
| Jun 12, 2026 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 0.14% | 500 |