Chichibu Railway Co., Ltd. (TYO:9012)
Japan · Delayed Price · Currency is JPY 2,084.00
-26.00 (-1.23%)
Aug 6, 2026, 12:56 PM JST
Chichibu Railway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.81% | 100 |
| Jun 9, 2026 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 2,093.00 | 0.05% | 100 |
| Jun 8, 2026 | 2,078.00 | 2,092.00 | 2,078.00 | 2,092.00 | 2,092.00 | -0.38% | 400 |
| Jun 5, 2026 | 2,115.00 | 2,115.00 | 2,073.00 | 2,100.00 | 2,100.00 | -0.71% | 3,300 |
| Jun 4, 2026 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 0.48% | 100 |
| Jun 3, 2026 | 2,108.00 | 2,108.00 | 2,105.00 | 2,105.00 | 2,105.00 | 0.05% | 400 |
| Jun 2, 2026 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | -2.09% | 100 |
| Jun 1, 2026 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 1.85% | 100 |
| May 26, 2026 | 2,105.00 | 2,110.00 | 2,105.00 | 2,110.00 | 2,110.00 | -0.75% | 700 |
| May 25, 2026 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 0.85% | 400 |
| May 22, 2026 | 2,103.00 | 2,109.00 | 2,102.00 | 2,108.00 | 2,108.00 | 0.09% | 700 |
| May 21, 2026 | 2,112.00 | 2,112.00 | 2,106.00 | 2,106.00 | 2,106.00 | - | 300 |
| May 20, 2026 | 2,124.00 | 2,124.00 | 2,106.00 | 2,106.00 | 2,106.00 | 0.29% | 200 |
| May 19, 2026 | 2,100.00 | 2,109.00 | 2,091.00 | 2,100.00 | 2,100.00 | -0.62% | 1,600 |
| May 18, 2026 | 2,125.00 | 2,125.00 | 2,112.00 | 2,113.00 | 2,113.00 | -1.72% | 400 |
| May 15, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.38% | 700 |
| May 14, 2026 | 2,111.00 | 2,126.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 900 |
| May 12, 2026 | 2,150.00 | 2,188.00 | 2,150.00 | 2,150.00 | 2,150.00 | -2.27% | 1,200 |
| May 8, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -2.22% | 100 |
| May 7, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 100 |