kabutan

CHIMNEY CO., LTD.(3178) Historical

3178
TSE Standard
CHIMNEY CO., LTD.
1,190
JPY
-10
(-0.83%)
Apr 30, 1:29 pm JST
7.41
USD
Apr 30, 12:29 am EDT
Result
PTS
outside of trading hours
1,188.9
Apr 30, 1:29 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2026
1,380 JPY
52 Week Low Oct 17, 2025
1,158 JPY
Yearly High Mar 19, 2026
1,380 JPY
Yearly Low Apr 24, 2026
1,182 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,202 1,202 1,187 1,190 -10 -0.83% 16,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,197 1,200 1,193 1,200 +3 +0.25% 8,400
Apr 27, 2026 1,197 1,202 1,190 1,197 +8 +0.67% 16,900
Apr 24, 2026 1,192 1,199 1,182 1,189 -3 -0.25% 21,100
Apr 23, 2026 1,206 1,213 1,188 1,192 -10 -0.83% 30,600
Apr 22, 2026 1,207 1,213 1,202 1,202 -3 -0.25% 14,700
Apr 21, 2026 1,221 1,221 1,205 1,205 -7 -0.58% 10,700
Apr 20, 2026 1,220 1,225 1,210 1,212 -1 -0.08% 18,800
Apr 17, 2026 1,209 1,215 1,207 1,213 +4 +0.33% 6,900
Apr 16, 2026 1,213 1,222 1,209 1,209 -3 -0.25% 14,200
Apr 15, 2026 1,223 1,224 1,212 1,212 +2 +0.17% 14,000
Apr 14, 2026 1,221 1,224 1,208 1,210 +3 +0.25% 14,000
Apr 13, 2026 1,216 1,225 1,207 1,207 -11 -0.90% 15,600
Apr 10, 2026 1,217 1,223 1,217 1,218 +1 +0.08% 5,000
Apr 9, 2026 1,225 1,234 1,217 1,217 -11 -0.90% 15,400
Apr 8, 2026 1,226 1,234 1,224 1,228 +11 +0.90% 10,500
Apr 7, 2026 1,229 1,230 1,217 1,217 -2 -0.16% 12,600
Apr 6, 2026 1,235 1,235 1,219 1,219 -6 -0.49% 14,400
Apr 3, 2026 1,224 1,234 1,223 1,225 +7 +0.57% 25,500
Apr 2, 2026 1,217 1,232 1,215 1,218 +4 +0.33% 13,200
Apr 1, 2026 1,201 1,220 1,201 1,214 +17 +1.42% 20,400