Skip to main content
logo
Chichibu Railway Co., Ltd. (TYO:9012)
Japan flag Japan · Delayed Price · Currency is JPY
2,180.00
+29.00 (1.35%)
Apr 28, 2026, 10:50 AM JST

Chichibu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,152.002,180.002,152.002,180.002,180.001.35%400
Apr 24, 20262,195.002,195.002,151.002,151.002,151.00-0.42%500
Apr 23, 20262,206.002,206.002,160.002,160.002,160.00-200
Apr 22, 20262,179.002,179.002,160.002,160.002,160.00-1.10%200
Apr 20, 20262,180.002,185.002,168.002,184.002,184.000.46%500
Apr 17, 20262,174.002,175.002,174.002,174.002,174.000.88%400
Apr 16, 20262,194.002,195.002,155.002,155.002,155.00-1.60%300
Apr 14, 20262,170.002,190.002,170.002,190.002,190.001.30%200
Apr 13, 20262,195.002,195.002,162.002,162.002,162.00-300
Apr 10, 20262,144.002,162.002,133.002,162.002,162.00-0.69%900
Apr 9, 20262,119.002,210.002,119.002,177.002,177.002.01%1,400
Apr 8, 20262,128.002,134.002,128.002,134.002,134.001.04%400
Apr 7, 20262,137.002,144.002,107.002,112.002,112.00-1.77%800
Apr 6, 20262,129.002,150.002,122.002,150.002,150.001.27%2,500
Apr 2, 20262,138.002,138.002,123.002,123.002,123.00-300
Apr 1, 20262,137.002,138.002,088.002,123.002,123.00-0.66%700
Mar 31, 20262,137.002,137.002,136.002,137.002,137.002.15%400
Mar 30, 20262,151.002,151.002,092.002,092.002,092.00-2.83%900
Mar 27, 20262,222.002,223.002,137.002,153.002,153.001.27%5,200
Mar 26, 20262,118.002,126.002,118.002,126.002,126.000.28%200
Mar 25, 20262,140.002,140.002,120.002,120.002,120.00-0.66%1,100
Mar 24, 20262,128.002,134.002,125.002,134.002,134.000.42%600
Mar 19, 20262,124.002,125.002,124.002,125.002,125.000.05%300
Mar 18, 20262,124.002,124.002,124.002,124.002,124.000.43%100
Mar 17, 20262,115.002,115.002,115.002,115.002,115.000.14%100
Mar 16, 20262,109.002,112.002,109.002,112.002,112.00-500
Mar 12, 20262,074.002,112.002,074.002,112.002,112.00-0.38%300
Mar 10, 20262,122.002,122.002,120.002,120.002,120.000.14%200
Mar 9, 20262,117.002,117.002,117.002,117.002,117.00-0.05%200
Mar 6, 20262,118.002,118.002,100.002,118.002,118.000.86%300
Mar 5, 20262,100.002,100.002,100.002,100.002,100.000.05%1,500
Mar 4, 20262,113.002,113.002,099.002,099.002,099.00-1.04%800
Mar 3, 20262,121.002,121.002,121.002,121.002,121.00-0.61%100
Mar 2, 20262,142.002,142.002,110.002,134.002,134.000.23%400
Feb 26, 20262,135.002,135.002,129.002,129.002,129.00-0.42%200
Feb 25, 20262,108.002,138.002,108.002,138.002,138.001.38%300
Feb 24, 20262,128.002,128.002,109.002,109.002,109.00-0.89%200
Feb 20, 20262,101.002,128.002,101.002,128.002,128.001.04%300
Feb 19, 20262,114.002,133.002,105.002,106.002,106.00-2.27%1,200
Feb 18, 20262,137.002,155.002,121.002,155.002,155.00-0.92%800
Feb 17, 20262,169.002,175.002,130.002,175.002,175.001.21%300
Feb 16, 20262,174.002,174.002,133.002,149.002,149.001.03%400
Feb 13, 20262,130.002,175.002,100.002,127.002,127.00-2.34%1,200
Feb 12, 20262,145.002,185.002,145.002,178.002,178.001.49%2,300
Feb 10, 20262,108.002,146.002,108.002,146.002,146.000.05%200
Feb 9, 20262,145.002,145.002,145.002,145.002,145.002.24%100
Feb 6, 20262,073.002,098.002,073.002,098.002,098.000.43%600
Feb 5, 20262,089.002,089.002,089.002,089.002,089.00-2.34%1,000
Feb 3, 20262,139.002,139.002,139.002,139.002,139.000.66%100
Jan 30, 20262,105.002,125.002,091.002,125.002,125.00-1,000