CHIMNEY CO., LTD.(3178) Historical

52 Week High Sep 2, 2025

1,329 JPY

52 Week Low Apr 7, 2025

1,107 JPY

Yearly High Sep 2, 2025

1,329 JPY

Yearly Low Apr 7, 2025

1,107 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,272	1,282	1,270	1,270	-2	-0.16%	10,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,278	1,285	1,272	1,272	-6	-0.47%	9,000
Jan 27, 2026	1,288	1,291	1,278	1,278	-10	-0.78%	7,700
Jan 26, 2026	1,282	1,289	1,279	1,288	+6	+0.47%	7,600
Jan 23, 2026	1,279	1,288	1,279	1,282	+5	+0.39%	12,100
Jan 22, 2026	1,276	1,287	1,276	1,277	+1	+0.08%	9,100
Jan 21, 2026	1,290	1,290	1,276	1,276	-14	-1.09%	7,400
Jan 20, 2026	1,297	1,297	1,290	1,290	-7	-0.54%	7,500
Jan 19, 2026	1,294	1,298	1,292	1,297	+6	+0.46%	7,100
Jan 16, 2026	1,300	1,300	1,289	1,291	-7	-0.54%	7,200
Jan 15, 2026	1,300	1,300	1,295	1,298	0	0.00%	11,700
Jan 14, 2026	1,274	1,298	1,274	1,298	+27	+2.12%	25,600
Jan 13, 2026	1,282	1,287	1,270	1,271	-9	-0.70%	15,500
Jan 9, 2026	1,267	1,280	1,265	1,280	+13	+1.03%	17,400
Jan 8, 2026	1,270	1,278	1,267	1,267	-14	-1.09%	12,600
Jan 7, 2026	1,256	1,281	1,251	1,281	+28	+2.23%	28,000
Jan 6, 2026	1,267	1,267	1,251	1,253	-13	-1.03%	18,400
Jan 5, 2026	1,251	1,267	1,243	1,266	+23	+1.85%	44,700
Dec 30, 2025	1,250	1,252	1,241	1,243	-7	-0.56%	22,300
Dec 29, 2025	1,236	1,250	1,230	1,250	+19	+1.54%	20,500
Dec 26, 2025	1,228	1,233	1,225	1,231	-2	-0.16%	29,600