Chichibu Railway Co., Ltd. 9012
TSE · Japan · Transportation
¥2,088.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,088.00 | +0.63% | ¥2,076.00 | ¥2,088.00 | ¥2,076.00 | 200 |
| 2026-09-30 | ¥2,075.00 | -0.57% | ¥2,086.00 | ¥2,086.00 | ¥2,075.00 | 200 |
| 2026-09-29 | ¥2,087.00 | 0.00% | ¥2,087.00 | ¥2,087.00 | ¥2,087.00 | 100 |
| 2026-09-28 | ¥2,087.00 | 0.00% | ¥2,087.00 | ¥2,087.00 | ¥2,087.00 |
| 0 |
| 2026-09-25 | ¥2,087.00 | +0.29% | ¥2,087.00 | ¥2,087.00 | ¥2,087.00 | 400 |
| 2026-09-24 | ¥2,081.00 | -0.43% | ¥2,079.00 | ¥2,081.00 | ¥2,079.00 | 200 |
| 2026-09-18 | ¥2,090.00 | 0.00% | ¥2,090.00 | ¥2,090.00 | ¥2,090.00 | 0 |
| 2026-09-17 | ¥2,090.00 | 0.00% | ¥2,098.00 | ¥2,099.00 | ¥2,075.00 | 800 |
| 2026-09-16 | ¥2,090.00 | -0.14% | ¥2,099.00 | ¥2,099.00 | ¥2,090.00 | 300 |
| 2026-09-15 | ¥2,093.00 | 0.00% | ¥2,099.00 | ¥2,100.00 | ¥2,093.00 | 400 |
| 2026-09-14 | ¥2,093.00 | -0.85% | ¥2,092.00 | ¥2,094.00 | ¥2,092.00 | 300 |
| 2026-09-11 | ¥2,111.00 | -0.09% | ¥2,100.00 | ¥2,111.00 | ¥2,100.00 | 300 |
| 2026-09-10 | ¥2,113.00 | -0.19% | ¥2,098.00 | ¥2,113.00 | ¥2,098.00 | 300 |
| 2026-09-09 | ¥2,117.00 | +0.62% | ¥2,117.00 | ¥2,117.00 | ¥2,117.00 | 100 |
| 2026-09-08 | ¥2,104.00 | -0.66% | ¥2,107.00 | ¥2,107.00 | ¥2,104.00 | 300 |
| 2026-09-07 | ¥2,118.00 | 0.00% | ¥2,118.00 | ¥2,118.00 | ¥2,118.00 | 0 |
| 2026-09-04 | ¥2,118.00 | +0.33% | ¥2,118.00 | ¥2,118.00 | ¥2,118.00 | 100 |
| 2026-09-03 | ¥2,111.00 | 0.00% | ¥2,111.00 | ¥2,113.00 | ¥2,111.00 | 400 |
| 2026-09-02 | ¥2,111.00 | -0.05% | ¥2,111.00 | ¥2,111.00 | ¥2,111.00 | 100 |
| 2026-09-01 | ¥2,112.00 | +0.81% | ¥2,097.00 | ¥2,112.00 | ¥2,095.00 | 400 |
| 2026-08-31 | ¥2,095.00 | -0.38% | ¥2,095.00 | ¥2,095.00 | ¥2,095.00 | 100 |
| 2026-08-28 | ¥2,103.00 | -0.80% | ¥2,103.00 | ¥2,103.00 | ¥2,103.00 | 200 |
| 2026-08-27 | ¥2,120.00 | -0.47% | ¥2,120.00 | ¥2,120.00 | ¥2,120.00 | 1.50K |
| 2026-08-26 | ¥2,130.00 | 0.00% | ¥2,110.00 | ¥2,130.00 | ¥2,110.00 | 300 |
| 2026-08-25 | ¥2,130.00 | +1.53% | ¥2,130.00 | ¥2,130.00 | ¥2,130.00 | 300 |
| 2026-08-24 | ¥2,098.00 | -0.19% | ¥2,098.00 | ¥2,098.00 | ¥2,098.00 | 100 |
| 2026-08-21 | ¥2,102.00 | 0.00% | ¥2,102.00 | ¥2,102.00 | ¥2,102.00 | 0 |
| 2026-08-20 | ¥2,102.00 | -0.47% | ¥2,113.00 | ¥2,113.00 | ¥2,102.00 | 200 |
| 2026-08-19 | ¥2,112.00 | +0.19% | ¥2,112.00 | ¥2,112.00 | ¥2,112.00 | 300 |
| 2026-08-18 | ¥2,108.00 | +0.38% | ¥2,089.00 | ¥2,108.00 | ¥2,089.00 | 300 |
| 2026-08-17 | ¥2,100.00 | +0.67% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 100 |
| 2026-08-14 | ¥2,086.00 | -0.67% | ¥2,100.00 | ¥2,100.00 | ¥2,086.00 | 500 |
| 2026-08-13 | ¥2,100.00 | 0.00% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 200 |
| 2026-08-12 | ¥2,100.00 | -0.94% | ¥2,094.00 | ¥2,100.00 | ¥2,094.00 | 700 |
| 2026-08-10 | ¥2,120.00 | +0.47% | ¥2,120.00 | ¥2,120.00 | ¥2,120.00 | 100 |
| 2026-08-07 | ¥2,110.00 | +1.25% | ¥2,109.00 | ¥2,123.00 | ¥2,109.00 | 400 |
| 2026-08-06 | ¥2,084.00 | -1.23% | ¥2,105.00 | ¥2,110.00 | ¥2,084.00 | 500 |
| 2026-08-05 | ¥2,110.00 | 0.00% | ¥2,115.00 | ¥2,115.00 | ¥2,110.00 | 300 |
| 2026-08-04 | ¥2,110.00 | -0.19% | ¥2,114.00 | ¥2,114.00 | ¥2,110.00 | 200 |
| 2026-08-03 | ¥2,114.00 | 0.00% | ¥2,114.00 | ¥2,114.00 | ¥2,114.00 | 100 |
| 2026-07-31 | ¥2,114.00 | +0.09% | ¥2,101.00 | ¥2,114.00 | ¥2,100.00 | 600 |
| 2026-07-30 | ¥2,112.00 | +0.09% | ¥2,110.00 | ¥2,112.00 | ¥2,110.00 | 300 |
| 2026-07-29 | ¥2,110.00 | +0.48% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 100 |
| 2026-07-28 | ¥2,100.00 | 0.00% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 200 |
| 2026-07-27 | ¥2,100.00 | +0.82% | ¥2,104.00 | ¥2,104.00 | ¥2,099.00 | 500 |
| 2026-07-24 | ¥2,083.00 | -0.81% | ¥2,083.00 | ¥2,083.00 | ¥2,083.00 | 200 |
| 2026-07-23 | ¥2,100.00 | -0.47% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 100 |
| 2026-07-22 | ¥2,110.00 | -0.09% | ¥2,100.00 | ¥2,110.00 | ¥2,100.00 | 200 |
| 2026-07-21 | ¥2,112.00 | +0.62% | ¥2,097.00 | ¥2,112.00 | ¥2,097.00 | 300 |
| 2026-07-17 | ¥2,099.00 | 0.00% | ¥2,099.00 | ¥2,099.00 | ¥2,099.00 | 0 |
| 2026-07-16 | ¥2,099.00 | 0.00% | ¥2,099.00 | ¥2,099.00 | ¥2,099.00 | 100 |
| 2026-07-15 | ¥2,099.00 | -0.19% | ¥2,098.00 | ¥2,099.00 | ¥2,098.00 | 200 |
| 2026-07-14 | ¥2,103.00 | +0.67% | ¥2,125.00 | ¥2,125.00 | ¥2,103.00 | 200 |
| 2026-07-13 | ¥2,089.00 | -0.48% | ¥2,117.00 | ¥2,117.00 | ¥2,089.00 | 200 |
| 2026-07-10 | ¥2,099.00 | -0.05% | ¥2,099.00 | ¥2,099.00 | ¥2,099.00 | 300 |
| 2026-07-09 | ¥2,100.00 | +0.86% | ¥2,098.00 | ¥2,100.00 | ¥2,098.00 | 1.30K |
| 2026-07-08 | ¥2,082.00 | 0.00% | ¥2,082.00 | ¥2,082.00 | ¥2,082.00 | 0 |
| 2026-07-07 | ¥2,082.00 | -0.57% | ¥2,081.00 | ¥2,082.00 | ¥2,081.00 | 200 |
| 2026-07-06 | ¥2,094.00 | -0.05% | ¥2,099.00 | ¥2,099.00 | ¥2,028.00 | 3.10K |
| 2026-07-03 | ¥2,095.00 | -0.19% | ¥2,099.00 | ¥2,099.00 | ¥2,095.00 | 200 |
| 2026-07-02 | ¥2,099.00 | +0.10% | ¥2,098.00 | ¥2,099.00 | ¥2,098.00 | 1.00K |
| 2026-07-01 | ¥2,097.00 | +0.53% | ¥2,085.00 | ¥2,097.00 | ¥2,085.00 | 300 |
| 2026-06-30 | ¥2,086.00 | 0.00% | ¥2,086.00 | ¥2,086.00 | ¥2,086.00 | 0 |
| 2026-06-29 | ¥2,086.00 | 0.00% | ¥2,086.00 | ¥2,086.00 | ¥2,086.00 | 200 |
| 2026-06-26 | ¥2,086.00 | 0.00% | ¥2,086.00 | ¥2,086.00 | ¥2,086.00 | 0 |
| 2026-06-25 | ¥2,086.00 | -0.67% | ¥2,109.00 | ¥2,150.00 | ¥2,086.00 | 900 |
| 2026-06-24 | ¥2,100.00 | -0.33% | ¥2,100.00 | ¥2,100.00 | ¥2,100.00 | 100 |
| 2026-06-23 | ¥2,107.00 | -0.28% | ¥2,113.00 | ¥2,113.00 | ¥2,107.00 | 300 |
| 2026-06-22 | ¥2,113.00 | 0.00% | ¥2,113.00 | ¥2,113.00 | ¥2,113.00 | 0 |
| 2026-06-19 | ¥2,113.00 | -1.72% | ¥2,111.00 | ¥2,113.00 | ¥2,111.00 | 300 |
| 2026-06-18 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-17 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-16 | ¥2,150.00 | 0.00% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 0 |
| 2026-06-15 | ¥2,150.00 | +1.75% | ¥2,150.00 | ¥2,150.00 | ¥2,150.00 | 200 |
| 2026-06-12 | ¥2,113.00 | +0.14% | ¥2,113.00 | ¥2,113.00 | ¥2,113.00 | 500 |
| 2026-06-11 | ¥2,110.00 | 0.00% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 0 |
| 2026-06-10 | ¥2,110.00 | +0.81% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 100 |
| 2026-06-09 | ¥2,093.00 | +0.05% | ¥2,093.00 | ¥2,093.00 | ¥2,093.00 | 100 |
| 2026-06-08 | ¥2,092.00 | -0.38% | ¥2,078.00 | ¥2,092.00 | ¥2,078.00 | 400 |
| 2026-06-05 | ¥2,100.00 | -0.71% | ¥2,115.00 | ¥2,115.00 | ¥2,073.00 | 3.30K |
| 2026-06-04 | ¥2,115.00 | +0.48% | ¥2,115.00 | ¥2,115.00 | ¥2,115.00 | 100 |
| 2026-06-03 | ¥2,105.00 | +0.05% | ¥2,108.00 | ¥2,108.00 | ¥2,105.00 | 400 |
| 2026-06-02 | ¥2,104.00 | -2.09% | ¥2,104.00 | ¥2,104.00 | ¥2,104.00 | 100 |
| 2026-06-01 | ¥2,149.00 | +1.85% | ¥2,149.00 | ¥2,149.00 | ¥2,149.00 | 100 |
| 2026-05-29 | ¥2,110.00 | 0.00% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 0 |
| 2026-05-28 | ¥2,110.00 | 0.00% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 0 |
| 2026-05-27 | ¥2,110.00 | 0.00% | ¥2,110.00 | ¥2,110.00 | ¥2,110.00 | 0 |
| 2026-05-26 | ¥2,110.00 | -0.75% | ¥2,105.00 | ¥2,110.00 | ¥2,105.00 | 700 |
| 2026-05-25 | ¥2,126.00 | +0.85% | ¥2,126.00 | ¥2,126.00 | ¥2,126.00 | 400 |
| 2026-05-22 | ¥2,108.00 | +0.09% | ¥2,103.00 | ¥2,109.00 | ¥2,102.00 | 700 |