CHIMNEY CO., LTD.(3178) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,197	1,202	1,187	1,189	0	0.00%	37,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,220	1,225	1,182	1,189	-24	-1.98%	95,900
Apr 17, 2026	1,216	1,225	1,207	1,213	-5	-0.41%	64,700
Apr 10, 2026	1,235	1,235	1,217	1,218	-7	-0.57%	57,900
Apr 3, 2026	1,190	1,234	1,186	1,225	-50	-3.92%	160,300
Mar 27, 2026	1,319	1,339	1,273	1,275	-44	-3.34%	167,200
Mar 19, 2026	1,300	1,380	1,291	1,319	+19	+1.46%	276,000
Mar 13, 2026	1,299	1,309	1,285	1,300	-2	-0.15%	79,800
Mar 6, 2026	1,316	1,326	1,280	1,302	-28	-2.11%	85,900
Feb 27, 2026	1,303	1,330	1,303	1,330	+25	+1.92%	60,900
Feb 20, 2026	1,319	1,319	1,301	1,305	-6	-0.46%	48,400
Feb 13, 2026	1,302	1,318	1,296	1,311	+11	+0.85%	65,500
Feb 6, 2026	1,275	1,304	1,271	1,300	+25	+1.96%	64,500
Jan 30, 2026	1,282	1,291	1,269	1,275	-7	-0.55%	46,000
Jan 23, 2026	1,294	1,298	1,276	1,282	-9	-0.70%	43,200
Jan 16, 2026	1,282	1,300	1,270	1,291	+11	+0.86%	60,000
Jan 9, 2026	1,251	1,281	1,243	1,280	+37	+2.98%	121,100
Dec 30, 2025	1,236	1,252	1,230	1,243	+12	+0.97%	42,800
Dec 26, 2025	1,238	1,242	1,223	1,231	-8	-0.65%	119,200
Dec 19, 2025	1,250	1,255	1,234	1,239	-7	-0.56%	69,500
Dec 12, 2025	1,243	1,250	1,228	1,246	+2	+0.16%	86,500