kabutan

CHIeru Co.,Ltd.(3933) Historical

3933
TSE Standard
CHIeru Co.,Ltd.
676
JPY
+5
(+0.75%)
Apr 30, 11:13 am JST
4.21
USD
Apr 29, 10:13 pm EDT
Result
PTS
outside of trading hours
672
Apr 30, 11:14 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 10, 2025
818 JPY
52 Week Low Mar 23, 2026
622 JPY
Yearly High Jan 8, 2026
730 JPY
Yearly Low Mar 23, 2026
622 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 638 697 634 676 +47 +7.47% 271,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 677 684 622 629 -49 -7.23% 205,700
Feb, 2026 676 700 644 678 +5 +0.74% 188,800
Jan, 2026 660 730 655 673 +15 +2.28% 289,800
Dec, 2025 683 688 645 658 -28 -4.08% 207,000
Nov, 2025 629 700 629 686 +58 +9.24% 227,000
Oct, 2025 683 683 628 628 -55 -8.05% 323,900
Sep, 2025 685 764 648 683 -5 -0.73% 606,800
Aug, 2025 722 792 681 688 -36 -4.97% 258,600
Jul, 2025 780 783 678 724 -56 -7.18% 111,500
Jun, 2025 788 818 764 780 -2 -0.26% 111,700
May, 2025 705 811 676 782 +77 +10.92% 298,400
Apr, 2025 725 725 585 705 -19 -2.62% 137,700
Mar, 2025 643 737 633 724 +81 +12.60% 183,600
Feb, 2025 689 697 635 643 -47 -6.81% 112,300
Jan, 2025 713 714 648 690 -11 -1.57% 111,100
Dec, 2024 619 701 560 701 +81 +13.06% 542,700
Nov, 2024 612 629 550 620 +8 +1.31% 159,300
Oct, 2024 568 640 568 612 +55 +9.87% 87,600
Sep, 2024 601 613 551 557 -44 -7.32% 42,600
Aug, 2024 595 669 490 601 +6 +1.01% 123,700