kabutan

CHIMNEY CO., LTD.(3178) Historical

3178
TSE Standard
CHIMNEY CO., LTD.
1,244
JPY
+23
(+1.88%)
Dec 5, 3:30 pm JST
8.04
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,243.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,238 1,245 1,221 1,244 +6 +0.48% 74,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,234 1,241 1,222 1,238 -1 -0.08% 44,300
Nov 21, 2025 1,220 1,239 1,213 1,239 +25 +2.06% 92,200
Nov 14, 2025 1,195 1,215 1,192 1,214 +26 +2.19% 81,900
Nov 7, 2025 1,180 1,195 1,173 1,188 +12 +1.02% 86,400
Oct 31, 2025 1,189 1,189 1,161 1,176 -13 -1.09% 135,400
Oct 24, 2025 1,175 1,208 1,166 1,189 +20 +1.71% 119,500
Oct 17, 2025 1,198 1,203 1,158 1,169 -41 -3.39% 187,900
Oct 10, 2025 1,242 1,242 1,196 1,210 -2 -0.17% 162,700
Oct 3, 2025 1,252 1,269 1,206 1,212 -87 -6.70% 262,400
Sep 26, 2025 1,300 1,314 1,296 1,299 -1 -0.08% 273,700
Sep 19, 2025 1,317 1,319 1,299 1,300 -17 -1.29% 151,300
Sep 12, 2025 1,320 1,323 1,311 1,317 +6 +0.46% 86,800
Sep 5, 2025 1,297 1,329 1,295 1,311 +14 +1.08% 126,000
Aug 29, 2025 1,274 1,297 1,270 1,297 +19 +1.49% 77,700
Aug 22, 2025 1,274 1,280 1,270 1,278 +4 +0.31% 33,900
Aug 15, 2025 1,282 1,284 1,270 1,274 -8 -0.62% 68,000
Aug 8, 2025 1,274 1,287 1,270 1,282 +8 +0.63% 36,200
Aug 1, 2025 1,264 1,274 1,260 1,274 +6 +0.47% 41,400
Jul 25, 2025 1,260 1,268 1,250 1,268 +8 +0.63% 37,300
Jul 18, 2025 1,236 1,265 1,233 1,260 +27 +2.19% 45,100