CHIMNEY CO LTD 3178
TSE · Japan · Consumer Services
¥1,136.00-6.00 (-0.53%)
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 | ¥1,136.00 | -0.53% | ¥1,140.00 | ¥1,140.00 | ¥1,135.00 | 10.60K |
| 2026-10-01 | ¥1,142.00 | +0.26% | ¥1,140.00 | ¥1,146.00 | ¥1,140.00 | 8.20K |
| 2026-09-30 | ¥1,139.00 | +0.09% | ¥1,139.00 | ¥1,146.00 | ¥1,137.00 | 12.80K |
| 2026-09-29 | ¥1,138.00 | -3.40% | ¥1,150.00 | ¥1,150.00 | ¥1,134.00 | 51.90K |
| 2026-09-28 | ¥1,178.00 | -1.09% | ¥1,180.00 | ¥1,188.00 | ¥1,178.00 | 65.90K |
| 2026-09-25 | ¥1,191.00 | -0.83% | ¥1,201.00 | ¥1,202.00 | ¥1,190.00 | 31.20K |
| 2026-09-24 | ¥1,201.00 | -0.17% | ¥1,204.00 | ¥1,206.00 | ¥1,199.00 | 27.80K |
| 2026-09-18 | ¥1,203.00 | -0.17% | ¥1,206.00 | ¥1,206.00 | ¥1,202.00 | 8.20K |
| 2026-09-17 | ¥1,205.00 | -0.08% | ¥1,208.00 | ¥1,208.00 | ¥1,202.00 | 13.80K |
| 2026-09-16 | ¥1,206.00 | -0.17% | ¥1,208.00 | ¥1,210.00 | ¥1,202.00 | 9.20K |
| 2026-09-15 | ¥1,208.00 | 0.00% | ¥1,209.00 | ¥1,209.00 | ¥1,207.00 | 7.50K |
| 2026-09-14 | ¥1,208.00 | +1.09% | ¥1,198.00 | ¥1,208.00 | ¥1,196.00 | 14.60K |
| 2026-09-11 | ¥1,195.00 | -0.17% | ¥1,197.00 | ¥1,198.00 | ¥1,195.00 | 6.70K |
| 2026-09-10 | ¥1,197.00 | +0.17% | ¥1,195.00 | ¥1,197.00 | ¥1,193.00 | 5.80K |
| 2026-09-09 | ¥1,195.00 | -0.67% | ¥1,200.00 | ¥1,205.00 | ¥1,195.00 | 16.40K |
| 2026-09-08 | ¥1,203.00 | -0.91% | ¥1,206.00 | ¥1,209.00 | ¥1,203.00 | 13.80K |
| 2026-09-07 | ¥1,214.00 | -0.33% | ¥1,218.00 | ¥1,220.00 | ¥1,205.00 | 19.60K |
| 2026-09-04 | ¥1,218.00 | -0.16% | ¥1,220.00 | ¥1,220.00 | ¥1,207.00 | 18.40K |
| 2026-09-03 | ¥1,220.00 | -0.16% | ¥1,224.00 | ¥1,224.00 | ¥1,216.00 | 22.10K |
| 2026-09-02 | ¥1,222.00 | +0.41% | ¥1,220.00 | ¥1,222.00 | ¥1,218.00 | 14.10K |
| 2026-09-01 | ¥1,217.00 | -0.33% | ¥1,217.00 | ¥1,221.00 | ¥1,215.00 | 14.10K |
| 2026-08-31 | ¥1,221.00 | +0.33% | ¥1,219.00 | ¥1,224.00 | ¥1,211.00 | 21.60K |
| 2026-08-28 | ¥1,217.00 | +1.00% | ¥1,209.00 | ¥1,223.00 | ¥1,209.00 | 15.50K |
| 2026-08-27 | ¥1,205.00 | +0.08% | ¥1,201.00 | ¥1,206.00 | ¥1,200.00 | 9.20K |
| 2026-08-26 | ¥1,204.00 | -0.17% | ¥1,204.00 | ¥1,206.00 | ¥1,200.00 | 5.20K |
| 2026-08-25 | ¥1,206.00 | +1.01% | ¥1,195.00 | ¥1,213.00 | ¥1,191.00 | 21.90K |
| 2026-08-24 | ¥1,194.00 | +0.76% | ¥1,190.00 | ¥1,194.00 | ¥1,185.00 | 6.20K |
| 2026-08-21 | ¥1,185.00 | +0.25% | ¥1,182.00 | ¥1,192.00 | ¥1,178.00 | 9.10K |
| 2026-08-20 | ¥1,182.00 | +1.03% | ¥1,170.00 | ¥1,185.00 | ¥1,170.00 | 10.60K |
| 2026-08-19 | ¥1,170.00 | -0.59% | ¥1,171.00 | ¥1,177.00 | ¥1,170.00 | 8.20K |
| 2026-08-18 | ¥1,177.00 | 0.00% | ¥1,179.00 | ¥1,179.00 | ¥1,172.00 | 7.90K |
| 2026-08-17 | ¥1,177.00 | +0.26% | ¥1,177.00 | ¥1,177.00 | ¥1,173.00 | 7.90K |
| 2026-08-14 | ¥1,174.00 | 0.00% | ¥1,176.00 | ¥1,176.00 | ¥1,169.00 | 11.90K |
| 2026-08-13 | ¥1,174.00 | +1.73% | ¥1,157.00 | ¥1,177.00 | ¥1,157.00 | 17.90K |
| 2026-08-12 | ¥1,154.00 | +0.61% | ¥1,149.00 | ¥1,154.00 | ¥1,147.00 | 10.10K |
| 2026-08-10 | ¥1,147.00 | +0.53% | ¥1,149.00 | ¥1,151.00 | ¥1,140.00 | 12.30K |
| 2026-08-07 | ¥1,141.00 | -0.26% | ¥1,141.00 | ¥1,149.00 | ¥1,139.00 | 9.90K |
| 2026-08-06 | ¥1,144.00 | +0.62% | ¥1,137.00 | ¥1,147.00 | ¥1,135.00 | 6.20K |
| 2026-08-05 | ¥1,137.00 | -0.79% | ¥1,151.00 | ¥1,152.00 | ¥1,137.00 | 14.10K |
| 2026-08-04 | ¥1,146.00 | 0.00% | ¥1,152.00 | ¥1,152.00 | ¥1,140.00 | 10.80K |
| 2026-08-03 | ¥1,146.00 | -0.09% | ¥1,143.00 | ¥1,153.00 | ¥1,138.00 | 12.20K |
| 2026-07-31 | ¥1,147.00 | -1.12% | ¥1,160.00 | ¥1,160.00 | ¥1,144.00 | 13.10K |
| 2026-07-30 | ¥1,160.00 | -1.36% | ¥1,174.00 | ¥1,176.00 | ¥1,145.00 | 21.70K |
| 2026-07-29 | ¥1,176.00 | +1.12% | ¥1,160.00 | ¥1,176.00 | ¥1,160.00 | 21.40K |
| 2026-07-28 | ¥1,163.00 | +0.43% | ¥1,166.00 | ¥1,169.00 | ¥1,157.00 | 9.90K |
| 2026-07-27 | ¥1,158.00 | +0.87% | ¥1,161.00 | ¥1,162.00 | ¥1,151.00 | 16.80K |
| 2026-07-24 | ¥1,148.00 | +0.44% | ¥1,143.00 | ¥1,153.00 | ¥1,136.00 | 9.20K |
| 2026-07-23 | ¥1,143.00 | +0.18% | ¥1,138.00 | ¥1,150.00 | ¥1,130.00 | 12.80K |
| 2026-07-22 | ¥1,141.00 | -0.95% | ¥1,152.00 | ¥1,153.00 | ¥1,139.00 | 24.80K |
| 2026-07-21 | ¥1,152.00 | -0.43% | ¥1,158.00 | ¥1,169.00 | ¥1,152.00 | 18.30K |
| 2026-07-17 | ¥1,157.00 | 0.00% | ¥1,152.00 | ¥1,159.00 | ¥1,151.00 | 8.60K |
| 2026-07-16 | ¥1,157.00 | +1.49% | ¥1,145.00 | ¥1,163.00 | ¥1,145.00 | 11.50K |
| 2026-07-15 | ¥1,140.00 | -0.87% | ¥1,159.00 | ¥1,159.00 | ¥1,140.00 | 14.70K |
| 2026-07-14 | ¥1,150.00 | -0.52% | ¥1,151.00 | ¥1,164.00 | ¥1,145.00 | 19.20K |
| 2026-07-13 | ¥1,156.00 | -1.03% | ¥1,160.00 | ¥1,165.00 | ¥1,149.00 | 16.30K |
| 2026-07-10 | ¥1,168.00 | +0.69% | ¥1,168.00 | ¥1,172.00 | ¥1,160.00 | 12.40K |
| 2026-07-09 | ¥1,160.00 | 0.00% | ¥1,161.00 | ¥1,165.00 | ¥1,152.00 | 17.50K |
| 2026-07-08 | ¥1,160.00 | +0.78% | ¥1,159.00 | ¥1,164.00 | ¥1,147.00 | 17.20K |
| 2026-07-07 | ¥1,151.00 | +1.59% | ¥1,140.00 | ¥1,161.00 | ¥1,138.00 | 18.90K |
| 2026-07-06 | ¥1,133.00 | +0.53% | ¥1,132.00 | ¥1,141.00 | ¥1,125.00 | 30.50K |
| 2026-07-03 | ¥1,127.00 | +1.53% | ¥1,112.00 | ¥1,129.00 | ¥1,112.00 | 25.10K |
| 2026-07-02 | ¥1,110.00 | +2.68% | ¥1,087.00 | ¥1,110.00 | ¥1,082.00 | 28.10K |
| 2026-07-01 | ¥1,081.00 | -0.28% | ¥1,084.00 | ¥1,087.00 | ¥1,074.00 | 12.30K |
| 2026-06-30 | ¥1,084.00 | +0.65% | ¥1,088.00 | ¥1,092.00 | ¥1,082.00 | 18.80K |
| 2026-06-29 | ¥1,077.00 | +1.99% | ¥1,057.00 | ¥1,085.00 | ¥1,057.00 | 47.40K |
| 2026-06-26 | ¥1,056.00 | +0.76% | ¥1,050.00 | ¥1,056.00 | ¥1,048.00 | 21.80K |
| 2026-06-25 | ¥1,048.00 | +0.19% | ¥1,049.00 | ¥1,051.00 | ¥1,042.00 | 23.50K |
| 2026-06-24 | ¥1,046.00 | +0.67% | ¥1,039.00 | ¥1,046.00 | ¥1,039.00 | 21.60K |
| 2026-06-23 | ¥1,039.00 | -0.10% | ¥1,039.00 | ¥1,043.00 | ¥1,038.00 | 28.60K |
| 2026-06-22 | ¥1,040.00 | -0.95% | ¥1,050.00 | ¥1,057.00 | ¥1,040.00 | 44.70K |
| 2026-06-19 | ¥1,050.00 | -0.28% | ¥1,054.00 | ¥1,057.00 | ¥1,050.00 | 17.20K |
| 2026-06-18 | ¥1,053.00 | -1.13% | ¥1,065.00 | ¥1,072.00 | ¥1,052.00 | 39.20K |
| 2026-06-17 | ¥1,065.00 | +1.14% | ¥1,056.00 | ¥1,078.00 | ¥1,054.00 | 31.40K |
| 2026-06-16 | ¥1,053.00 | -0.75% | ¥1,057.00 | ¥1,060.00 | ¥1,050.00 | 39.20K |
| 2026-06-15 | ¥1,061.00 | -0.09% | ¥1,062.00 | ¥1,064.00 | ¥1,057.00 | 19.60K |
| 2026-06-12 | ¥1,062.00 | +0.57% | ¥1,059.00 | ¥1,062.00 | ¥1,055.00 | 29.00K |
| 2026-06-11 | ¥1,056.00 | -0.85% | ¥1,064.00 | ¥1,064.00 | ¥1,050.00 | 30.90K |
| 2026-06-10 | ¥1,065.00 | +0.95% | ¥1,054.00 | ¥1,065.00 | ¥1,054.00 | 15.40K |
| 2026-06-09 | ¥1,055.00 | +0.19% | ¥1,055.00 | ¥1,060.00 | ¥1,054.00 | 14.70K |
| 2026-06-08 | ¥1,053.00 | -0.75% | ¥1,056.00 | ¥1,068.00 | ¥1,050.00 | 26.90K |
| 2026-06-05 | ¥1,061.00 | +1.34% | ¥1,050.00 | ¥1,069.00 | ¥1,050.00 | 35.20K |
| 2026-06-04 | ¥1,047.00 | +0.19% | ¥1,055.00 | ¥1,062.00 | ¥1,047.00 | 19.50K |
| 2026-06-03 | ¥1,045.00 | -1.23% | ¥1,059.00 | ¥1,080.00 | ¥1,037.00 | 58.40K |
| 2026-06-02 | ¥1,058.00 | +0.57% | ¥1,052.00 | ¥1,067.00 | ¥1,052.00 | 15.30K |
| 2026-06-01 | ¥1,052.00 | -1.77% | ¥1,070.00 | ¥1,075.00 | ¥1,050.00 | 66.60K |
| 2026-05-29 | ¥1,071.00 | +0.37% | ¥1,072.00 | ¥1,088.00 | ¥1,068.00 | 29.70K |
| 2026-05-28 | ¥1,067.00 | -1.11% | ¥1,080.00 | ¥1,090.00 | ¥1,067.00 | 49.10K |
| 2026-05-27 | ¥1,079.00 | -0.46% | ¥1,092.00 | ¥1,105.00 | ¥1,078.00 | 36.10K |
| 2026-05-26 | ¥1,084.00 | -0.18% | ¥1,088.00 | ¥1,123.00 | ¥1,082.00 | 47.10K |
| 2026-05-25 | ¥1,086.00 | -2.34% | ¥1,113.00 | ¥1,123.00 | ¥1,086.00 | 65.60K |