Chiikishinbunsha Co., Ltd. 2164
TSE · Japan · Consumer Services
¥107.00-2.00 (-1.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥107.00 | -1.83% | ¥111.00 | ¥111.00 | ¥107.00 | 29.30K |
| 2026-10-01 | ¥109.00 | +0.93% | ¥113.00 | ¥113.00 | ¥109.00 | 24.10K |
| 2026-09-30 | ¥108.00 | 0.00% | ¥109.00 | ¥110.00 | ¥107.00 | 55.20K |
| 2026-09-29 | ¥108.00 | -3.57% | ¥114.00 | ¥114.00 | ¥107.00 | 63.60K |
| 2026-09-28 | ¥112.00 | -0.88% | ¥117.00 | ¥117.00 | ¥112.00 | 26.20K |
| 2026-09-25 | ¥113.00 | +0.89% | ¥112.00 | ¥114.00 | ¥111.00 | 26.40K |
| 2026-09-24 | ¥112.00 | -0.88% | ¥114.00 | ¥114.00 | ¥111.00 | 28.10K |
| 2026-09-18 | ¥113.00 | +2.73% | ¥110.00 | ¥114.00 | ¥110.00 | 36.60K |
| 2026-09-17 | ¥110.00 | -2.65% | ¥113.00 | ¥113.00 | ¥107.00 | 138.20K |
| 2026-09-16 | ¥113.00 | -0.88% | ¥113.00 | ¥114.00 | ¥112.00 | 27.40K |
| 2026-09-15 | ¥114.00 | 0.00% | ¥114.00 | ¥115.00 | ¥112.00 | 28.40K |
| 2026-09-14 | ¥114.00 | -0.87% | ¥113.00 | ¥116.00 | ¥113.00 | 21.80K |
| 2026-09-11 | ¥115.00 | -0.86% | ¥114.00 | ¥115.00 | ¥112.00 | 76.60K |
| 2026-09-10 | ¥116.00 | -0.85% | ¥114.00 | ¥117.00 | ¥114.00 | 53.10K |
| 2026-09-09 | ¥117.00 | -0.85% | ¥115.00 | ¥117.00 | ¥114.00 | 95.00K |
| 2026-09-08 | ¥118.00 | -0.84% | ¥119.00 | ¥120.00 | ¥117.00 | 92.80K |
| 2026-09-07 | ¥119.00 | -0.83% | ¥120.00 | ¥122.00 | ¥119.00 | 108.20K |
| 2026-09-04 | ¥120.00 | -4.00% | ¥123.00 | ¥124.00 | ¥120.00 | 160.40K |
| 2026-09-03 | ¥125.00 | -2.34% | ¥125.00 | ¥127.00 | ¥123.00 | 88.90K |
| 2026-09-02 | ¥128.00 | -2.29% | ¥130.00 | ¥132.00 | ¥127.00 | 149.70K |
| 2026-09-01 | ¥131.00 | -9.03% | ¥140.00 | ¥141.00 | ¥129.00 | 560.80K |
| 2026-08-31 | ¥144.00 | -7.69% | ¥148.00 | ¥149.00 | ¥141.00 | 308.00K |
| 2026-08-28 | ¥156.00 | -0.64% | ¥152.00 | ¥188.00 | ¥150.00 | 730.10K |
| 2026-08-27 | ¥157.00 | +7.53% | ¥147.00 | ¥182.00 | ¥147.00 | 732.80K |
| 2026-08-26 | ¥146.00 | -0.68% | ¥147.00 | ¥148.00 | ¥146.00 | 22.70K |
| 2026-08-25 | ¥147.00 | +0.68% | ¥146.00 | ¥149.00 | ¥145.00 | 22.00K |
| 2026-08-24 | ¥146.00 | -2.01% | ¥147.00 | ¥148.00 | ¥145.00 | 60.50K |
| 2026-08-21 | ¥149.00 | -1.32% | ¥152.00 | ¥152.00 | ¥148.00 | 36.20K |
| 2026-08-20 | ¥151.00 | 0.00% | ¥153.00 | ¥153.00 | ¥150.00 | 27.50K |
| 2026-08-19 | ¥151.00 | -1.95% | ¥151.00 | ¥154.00 | ¥151.00 | 12.50K |
| 2026-08-18 | ¥154.00 | +0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 7.40K |
| 2026-08-17 | ¥153.00 | +1.32% | ¥153.00 | ¥153.00 | ¥151.00 | 13.80K |
| 2026-08-14 | ¥151.00 | -0.66% | ¥153.00 | ¥154.00 | ¥150.00 | 28.00K |
| 2026-08-13 | ¥152.00 | -0.65% | ¥152.00 | ¥154.00 | ¥152.00 | 22.20K |
| 2026-08-12 | ¥153.00 | -0.65% | ¥155.00 | ¥155.00 | ¥152.00 | 40.10K |
| 2026-08-10 | ¥154.00 | 0.00% | ¥158.00 | ¥158.00 | ¥153.00 | 43.70K |
| 2026-08-07 | ¥154.00 | -7.78% | ¥159.00 | ¥160.00 | ¥146.00 | 102.40K |
| 2026-08-06 | ¥167.00 | +0.60% | ¥168.00 | ¥168.00 | ¥166.00 | 38.10K |
| 2026-08-05 | ¥166.00 | 0.00% | ¥168.00 | ¥169.00 | ¥166.00 | 5.00K |
| 2026-08-04 | ¥166.00 | -1.78% | ¥169.00 | ¥170.00 | ¥166.00 | 11.40K |
| 2026-08-03 | ¥169.00 | +1.20% | ¥167.00 | ¥170.00 | ¥164.00 | 23.50K |
| 2026-07-31 | ¥167.00 | +1.83% | ¥166.00 | ¥167.00 | ¥163.00 | 9.30K |
| 2026-07-30 | ¥164.00 | +2.50% | ¥164.00 | ¥169.00 | ¥159.00 | 37.50K |
| 2026-07-29 | ¥160.00 | +0.63% | ¥160.00 | ¥162.00 | ¥159.00 | 8.40K |
| 2026-07-28 | ¥159.00 | -4.22% | ¥166.00 | ¥168.00 | ¥156.00 | 48.70K |
| 2026-07-27 | ¥166.00 | +0.61% | ¥168.00 | ¥168.00 | ¥163.00 | 8.30K |
| 2026-07-24 | ¥165.00 | -0.60% | ¥167.00 | ¥167.00 | ¥165.00 | 7.50K |
| 2026-07-23 | ¥166.00 | +0.61% | ¥165.00 | ¥167.00 | ¥162.00 | 11.30K |
| 2026-07-22 | ¥165.00 | +2.48% | ¥162.00 | ¥170.00 | ¥162.00 | 33.50K |
| 2026-07-21 | ¥161.00 | -0.62% | ¥165.00 | ¥170.00 | ¥161.00 | 29.00K |
| 2026-07-17 | ¥162.00 | -5.26% | ¥169.00 | ¥169.00 | ¥157.00 | 82.10K |
| 2026-07-16 | ¥171.00 | -3.39% | ¥176.00 | ¥176.00 | ¥167.00 | 77.90K |
| 2026-07-15 | ¥177.00 | +5.36% | ¥178.00 | ¥198.00 | ¥175.00 | 719.00K |
| 2026-07-14 | ¥168.00 | +5.66% | ¥162.00 | ¥199.00 | ¥161.00 | 1.04M |
| 2026-07-13 | ¥159.00 | -3.64% | ¥162.00 | ¥162.00 | ¥156.00 | 15.60K |
| 2026-07-10 | ¥165.00 | +3.77% | ¥162.00 | ¥175.00 | ¥160.00 | 86.20K |
| 2026-07-09 | ¥159.00 | +1.92% | ¥158.00 | ¥162.00 | ¥156.00 | 27.10K |
| 2026-07-08 | ¥156.00 | +0.65% | ¥159.00 | ¥160.00 | ¥155.00 | 24.00K |
| 2026-07-07 | ¥155.00 | 0.00% | ¥160.00 | ¥169.00 | ¥153.00 | 59.90K |
| 2026-07-06 | ¥155.00 | -0.64% | ¥159.00 | ¥160.00 | ¥152.00 | 64.00K |
| 2026-07-03 | ¥156.00 | -0.64% | ¥158.00 | ¥159.00 | ¥155.00 | 43.00K |
| 2026-07-02 | ¥157.00 | -1.88% | ¥160.00 | ¥160.00 | ¥157.00 | 15.60K |
| 2026-07-01 | ¥160.00 | +1.91% | ¥166.00 | ¥166.00 | ¥157.00 | 29.60K |
| 2026-06-30 | ¥157.00 | -7.10% | ¥165.00 | ¥165.00 | ¥155.00 | 57.50K |
| 2026-06-29 | ¥169.00 | +6.96% | ¥163.00 | ¥177.00 | ¥159.00 | 139.20K |
| 2026-06-26 | ¥158.00 | -1.86% | ¥163.00 | ¥163.00 | ¥153.00 | 142.90K |
| 2026-06-25 | ¥161.00 | +4.55% | ¥154.00 | ¥163.00 | ¥146.00 | 45.30K |
| 2026-06-24 | ¥154.00 | -4.41% | ¥160.00 | ¥180.00 | ¥142.00 | 107.10K |
| 2026-06-23 | ¥161.11 | +0.69% | ¥158.89 | ¥161.67 | ¥154.44 | 39.24K |
| 2026-06-22 | ¥160.00 | -3.36% | ¥166.67 | ¥167.78 | ¥157.78 | 564.84K |
| 2026-06-19 | ¥165.56 | +2.41% | ¥161.11 | ¥167.22 | ¥161.11 | 39.24K |
| 2026-06-18 | ¥161.67 | +1.39% | ¥162.22 | ¥163.33 | ¥161.67 | 33.12K |
| 2026-06-17 | ¥159.44 | -0.69% | ¥161.67 | ¥162.78 | ¥159.44 | 571.86K |
| 2026-06-16 | ¥160.56 | -0.34% | ¥161.11 | ¥161.11 | ¥158.33 | 584.82K |
| 2026-06-15 | ¥161.11 | +1.05% | ¥159.44 | ¥162.22 | ¥159.44 | 8.46K |
| 2026-06-12 | ¥159.44 | -0.35% | ¥162.22 | ¥162.22 | ¥156.11 | 646.20K |
| 2026-06-11 | ¥160.00 | -0.69% | ¥158.33 | ¥161.11 | ¥157.22 | 9.54K |
| 2026-06-10 | ¥161.11 | +2.47% | ¥157.22 | ¥162.22 | ¥155.00 | 45.00K |
| 2026-06-09 | ¥157.22 | -1.74% | ¥160.00 | ¥160.00 | ¥156.67 | 27.90K |
| 2026-06-08 | ¥160.00 | -0.35% | ¥160.56 | ¥161.11 | ¥156.67 | 21.42K |
| 2026-06-05 | ¥160.56 | -0.34% | ¥157.22 | ¥160.56 | ¥155.56 | 67.50K |
| 2026-06-04 | ¥161.11 | -1.69% | ¥160.00 | ¥161.11 | ¥155.56 | 43.92K |
| 2026-06-03 | ¥163.89 | -0.67% | ¥162.78 | ¥163.89 | ¥158.33 | 25.74K |
| 2026-06-02 | ¥165.00 | +1.02% | ¥163.33 | ¥166.11 | ¥156.67 | 64.26K |
| 2026-06-01 | ¥163.33 | 0.00% | ¥166.11 | ¥166.67 | ¥161.11 | 55.98K |
| 2026-05-29 | ¥163.33 | +0.68% | ¥162.78 | ¥163.33 | ¥161.11 | 11.16K |
| 2026-05-28 | ¥162.22 | +0.69% | ¥162.22 | ¥162.22 | ¥159.44 | 7.92K |
| 2026-05-27 | ¥161.11 | +0.35% | ¥160.56 | ¥164.44 | ¥158.33 | 39.60K |
| 2026-05-26 | ¥160.56 | +1.05% | ¥161.67 | ¥161.67 | ¥158.89 | 12.24K |
| 2026-05-25 | ¥158.89 | -1.38% | ¥160.56 | ¥162.22 | ¥158.89 | 41.76K |