CHIeru Co., Ltd. 3933
TSE · Japan · Technology Services
¥534.000.00 (0.00%)
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 | ¥534.00 | 0.00% | ¥534.00 | ¥534.00 | ¥534.00 | 700 |
| 2026-10-01 | ¥534.00 | -0.74% | ¥531.00 | ¥539.00 | ¥531.00 | 4.60K |
| 2026-09-30 | ¥538.00 | -0.19% | ¥539.00 | ¥547.00 | ¥537.00 | 4.70K |
| 2026-09-29 | ¥539.00 | -0.74% | ¥543.00 | ¥543.00 | ¥538.00 | 1.50K |
| 2026-09-28 | ¥543.00 | +0.37% | ¥541.00 | ¥543.00 | ¥536.00 | 3.30K |
| 2026-09-25 | ¥541.00 | 0.00% | ¥540.00 | ¥544.00 | ¥540.00 | 2.80K |
| 2026-09-24 | ¥541.00 | -0.37% | ¥547.00 | ¥547.00 | ¥541.00 | 2.00K |
| 2026-09-18 | ¥543.00 | -0.91% | ¥544.00 | ¥547.00 | ¥537.00 | 4.90K |
| 2026-09-17 | ¥548.00 | +0.92% | ¥543.00 | ¥548.00 | ¥543.00 | 1.50K |
| 2026-09-16 | ¥543.00 | -0.37% | ¥545.00 | ¥549.00 | ¥543.00 | 600 |
| 2026-09-15 | ¥545.00 | +0.37% | ¥546.00 | ¥546.00 | ¥545.00 | 700 |
| 2026-09-14 | ¥543.00 | -0.55% | ¥541.00 | ¥548.00 | ¥540.00 | 4.20K |
| 2026-09-11 | ¥546.00 | -0.36% | ¥541.00 | ¥548.00 | ¥540.00 | 1.10K |
| 2026-09-10 | ¥548.00 | -0.18% | ¥549.00 | ¥565.00 | ¥547.00 | 4.70K |
| 2026-09-09 | ¥549.00 | +0.73% | ¥548.00 | ¥549.00 | ¥532.00 | 1.50K |
| 2026-09-08 | ¥545.00 | -1.27% | ¥556.00 | ¥565.00 | ¥538.00 | 5.10K |
| 2026-09-07 | ¥552.00 | 0.00% | ¥552.00 | ¥558.00 | ¥552.00 | 3.30K |
| 2026-09-04 | ¥552.00 | -0.72% | ¥552.00 | ¥562.00 | ¥552.00 | 3.00K |
| 2026-09-03 | ¥556.00 | -0.36% | ¥554.00 | ¥557.00 | ¥554.00 | 400 |
| 2026-09-02 | ¥558.00 | -1.76% | ¥558.00 | ¥566.00 | ¥555.00 | 6.30K |
| 2026-09-01 | ¥568.00 | -0.35% | ¥570.00 | ¥574.00 | ¥566.00 | 800 |
| 2026-08-31 | ¥570.00 | -0.18% | ¥572.00 | ¥572.00 | ¥569.00 | 2.30K |
| 2026-08-28 | ¥571.00 | +0.18% | ¥570.00 | ¥571.00 | ¥557.00 | 2.50K |
| 2026-08-27 | ¥570.00 | +1.42% | ¥561.00 | ¥570.00 | ¥551.00 | 7.50K |
| 2026-08-26 | ¥562.00 | +0.90% | ¥567.00 | ¥567.00 | ¥557.00 | 1.90K |
| 2026-08-25 | ¥557.00 | -0.71% | ¥569.00 | ¥570.00 | ¥557.00 | 5.40K |
| 2026-08-24 | ¥561.00 | +3.70% | ¥551.00 | ¥561.00 | ¥547.00 | 6.60K |
| 2026-08-21 | ¥541.00 | -4.25% | ¥558.00 | ¥565.00 | ¥541.00 | 12.60K |
| 2026-08-20 | ¥565.00 | +1.44% | ¥567.00 | ¥570.00 | ¥561.00 | 4.70K |
| 2026-08-19 | ¥557.00 | -3.13% | ¥575.00 | ¥575.00 | ¥550.00 | 19.10K |
| 2026-08-18 | ¥575.00 | -2.21% | ¥588.00 | ¥588.00 | ¥565.00 | 25.10K |
| 2026-08-17 | ¥588.00 | +15.52% | ¥555.00 | ¥602.00 | ¥541.00 | 115.20K |
| 2026-08-14 | ¥509.00 | +0.99% | ¥503.00 | ¥515.00 | ¥503.00 | 7.40K |
| 2026-08-13 | ¥504.00 | -0.40% | ¥510.00 | ¥510.00 | ¥504.00 | 3.90K |
| 2026-08-12 | ¥506.00 | +1.40% | ¥503.00 | ¥506.00 | ¥498.00 | 4.10K |
| 2026-08-10 | ¥499.00 | -1.77% | ¥510.00 | ¥515.00 | ¥495.00 | 18.00K |
| 2026-08-07 | ¥508.00 | +1.20% | ¥506.00 | ¥512.00 | ¥498.00 | 10.50K |
| 2026-08-06 | ¥502.00 | +4.58% | ¥483.00 | ¥513.00 | ¥483.00 | 19.50K |
| 2026-08-05 | ¥480.00 | -0.83% | ¥478.00 | ¥482.00 | ¥478.00 | 8.20K |
| 2026-08-04 | ¥484.00 | +0.21% | ¥486.00 | ¥487.00 | ¥484.00 | 1.20K |
| 2026-08-03 | ¥483.00 | -0.62% | ¥487.00 | ¥487.00 | ¥482.00 | 3.30K |
| 2026-07-31 | ¥486.00 | +0.21% | ¥486.00 | ¥486.00 | ¥484.00 | 3.30K |
| 2026-07-30 | ¥485.00 | +0.21% | ¥481.00 | ¥485.00 | ¥480.00 | 1.60K |
| 2026-07-29 | ¥484.00 | +1.47% | ¥476.00 | ¥484.00 | ¥476.00 | 3.20K |
| 2026-07-28 | ¥477.00 | -0.83% | ¥482.00 | ¥482.00 | ¥472.00 | 10.20K |
| 2026-07-27 | ¥481.00 | +0.21% | ¥486.00 | ¥486.00 | ¥480.00 | 8.80K |
| 2026-07-24 | ¥480.00 | +0.42% | ¥477.00 | ¥480.00 | ¥476.00 | 2.10K |
| 2026-07-23 | ¥478.00 | 0.00% | ¥479.00 | ¥480.00 | ¥478.00 | 1.60K |
| 2026-07-22 | ¥478.00 | +0.42% | ¥472.00 | ¥478.00 | ¥472.00 | 1.00K |
| 2026-07-21 | ¥476.00 | +1.71% | ¥474.00 | ¥478.00 | ¥469.00 | 5.40K |
| 2026-07-17 | ¥468.00 | -2.70% | ¥481.00 | ¥483.00 | ¥468.00 | 11.00K |
| 2026-07-16 | ¥481.00 | -1.23% | ¥479.00 | ¥484.00 | ¥478.00 | 6.20K |
| 2026-07-15 | ¥487.00 | 0.00% | ¥489.00 | ¥491.00 | ¥482.00 | 2.00K |
| 2026-07-14 | ¥487.00 | +2.10% | ¥479.00 | ¥491.00 | ¥476.00 | 7.50K |
| 2026-07-13 | ¥477.00 | -1.45% | ¥485.00 | ¥487.00 | ¥477.00 | 6.00K |
| 2026-07-10 | ¥484.00 | -1.83% | ¥489.00 | ¥489.00 | ¥484.00 | 4.10K |
| 2026-07-09 | ¥493.00 | +1.86% | ¥492.00 | ¥493.00 | ¥484.00 | 3.30K |
| 2026-07-08 | ¥484.00 | -2.02% | ¥494.00 | ¥494.00 | ¥484.00 | 2.50K |
| 2026-07-07 | ¥494.00 | +0.61% | ¥494.00 | ¥494.00 | ¥483.00 | 7.20K |
| 2026-07-06 | ¥491.00 | +1.66% | ¥483.00 | ¥494.00 | ¥483.00 | 6.10K |
| 2026-07-03 | ¥483.00 | +1.26% | ¥477.00 | ¥483.00 | ¥475.00 | 5.20K |
| 2026-07-02 | ¥477.00 | +3.25% | ¥463.00 | ¥479.00 | ¥463.00 | 4.00K |
| 2026-07-01 | ¥462.00 | -2.33% | ¥465.00 | ¥474.00 | ¥461.00 | 10.00K |
| 2026-06-30 | ¥473.00 | -0.42% | ¥483.00 | ¥485.00 | ¥460.00 | 8.30K |
| 2026-06-29 | ¥475.00 | +3.71% | ¥458.00 | ¥478.00 | ¥458.00 | 32.70K |
| 2026-06-26 | ¥458.00 | +5.53% | ¥452.00 | ¥513.00 | ¥449.00 | 139.70K |
| 2026-06-25 | ¥434.00 | +0.46% | ¥446.00 | ¥446.00 | ¥432.00 | 7.80K |
| 2026-06-24 | ¥432.00 | -0.23% | ¥434.00 | ¥436.00 | ¥426.00 | 12.10K |
| 2026-06-23 | ¥433.00 | -2.26% | ¥442.00 | ¥443.00 | ¥431.00 | 12.20K |
| 2026-06-22 | ¥443.00 | -0.23% | ¥448.00 | ¥450.00 | ¥442.00 | 7.70K |
| 2026-06-19 | ¥444.00 | -2.63% | ¥459.00 | ¥459.00 | ¥444.00 | 9.30K |
| 2026-06-18 | ¥456.00 | -4.00% | ¥467.00 | ¥473.00 | ¥451.00 | 10.20K |
| 2026-06-17 | ¥475.00 | +3.04% | ¥457.00 | ¥475.00 | ¥450.00 | 8.90K |
| 2026-06-16 | ¥461.00 | -1.91% | ¥465.00 | ¥469.00 | ¥459.00 | 6.20K |
| 2026-06-15 | ¥470.00 | +4.91% | ¥456.00 | ¥470.00 | ¥450.00 | 17.90K |
| 2026-06-12 | ¥448.00 | +1.82% | ¥448.00 | ¥448.00 | ¥439.00 | 7.50K |
| 2026-06-11 | ¥440.00 | +0.46% | ¥439.00 | ¥444.00 | ¥438.00 | 7.30K |
| 2026-06-10 | ¥438.00 | -3.10% | ¥454.00 | ¥454.00 | ¥437.00 | 12.50K |
| 2026-06-09 | ¥452.00 | +1.57% | ¥455.00 | ¥455.00 | ¥442.00 | 10.30K |
| 2026-06-08 | ¥445.00 | -0.45% | ¥445.00 | ¥459.00 | ¥443.00 | 24.80K |
| 2026-06-05 | ¥447.00 | +1.13% | ¥469.00 | ¥469.00 | ¥443.00 | 65.70K |
| 2026-06-04 | ¥442.00 | -14.51% | ¥465.00 | ¥471.00 | ¥423.00 | 157.90K |
| 2026-06-03 | ¥517.00 | -0.58% | ¥519.00 | ¥526.00 | ¥510.00 | 19.60K |
| 2026-06-02 | ¥520.00 | -4.41% | ¥541.00 | ¥545.00 | ¥513.00 | 25.40K |
| 2026-06-01 | ¥544.00 | 0.00% | ¥549.00 | ¥549.00 | ¥532.00 | 14.30K |
| 2026-05-29 | ¥544.00 | -1.27% | ¥551.00 | ¥575.00 | ¥538.00 | 55.80K |
| 2026-05-28 | ¥551.00 | +1.10% | ¥555.00 | ¥555.00 | ¥549.00 | 3.90K |
| 2026-05-27 | ¥545.00 | -2.68% | ¥555.00 | ¥567.00 | ¥545.00 | 26.70K |
| 2026-05-26 | ¥560.00 | -2.10% | ¥571.00 | ¥572.00 | ¥557.00 | 13.40K |
| 2026-05-25 | ¥572.00 | +0.88% | ¥577.00 | ¥577.00 | ¥552.00 | 16.20K |