kabutan

CHIMNEY CO., LTD.(3178) Historical

3178
TSE Standard
CHIMNEY CO., LTD.
1,236
JPY
+15
(+1.23%)
Dec 5, 2:13 pm JST
7.98
USD
Dec 5, 12:13 am EST
Result
PTS
outside of trading hours
1,235.9
Dec 5, 1:12 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 1,224 1,240 1,224 1,236 +15 +1.23% 18,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,230 1,230 1,221 1,221 -6 -0.49% 11,100
Dec 3, 2025 1,237 1,237 1,227 1,227 -14 -1.13% 9,500
Dec 2, 2025 1,242 1,243 1,239 1,241 -1 -0.08% 5,400
Dec 1, 2025 1,238 1,245 1,238 1,242 +4 +0.32% 12,400
Nov 28, 2025 1,236 1,241 1,234 1,238 +2 +0.16% 9,300
Nov 27, 2025 1,228 1,237 1,226 1,236 +14 +1.15% 6,900
Nov 26, 2025 1,233 1,237 1,222 1,222 -17 -1.37% 14,000
Nov 25, 2025 1,234 1,240 1,228 1,239 0 0.00% 14,100
Nov 21, 2025 1,218 1,239 1,218 1,239 +21 +1.72% 33,200
Nov 20, 2025 1,218 1,225 1,218 1,218 -10 -0.81% 7,800
Nov 19, 2025 1,214 1,228 1,214 1,228 +9 +0.74% 16,000
Nov 18, 2025 1,228 1,228 1,213 1,219 -10 -0.81% 10,900
Nov 17, 2025 1,220 1,229 1,213 1,229 +15 +1.24% 24,300
Nov 14, 2025 1,208 1,215 1,205 1,214 +1 +0.08% 16,500
Nov 13, 2025 1,214 1,214 1,208 1,213 +4 +0.33% 10,800
Nov 12, 2025 1,208 1,212 1,203 1,209 +1 +0.08% 13,400
Nov 11, 2025 1,203 1,208 1,200 1,208 +5 +0.42% 24,000
Nov 10, 2025 1,195 1,203 1,192 1,203 +15 +1.26% 17,200
Nov 7, 2025 1,187 1,195 1,178 1,188 -3 -0.25% 11,800
Nov 6, 2025 1,187 1,192 1,177 1,191 +10 +0.85% 17,400