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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 674 691 670 676 -6 -0.88% 16,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 660 697 658 682 +21 +3.18% 136,700
Apr 17, 2026 658 667 650 661 0 0.00% 26,900
Apr 10, 2026 639 684 637 661 +22 +3.44% 85,000
Apr 3, 2026 643 647 624 639 -14 -2.14% 39,800
Mar 27, 2026 653 660 622 653 -9 -1.36% 42,800
Mar 19, 2026 647 664 636 662 +17 +2.64% 34,200
Mar 13, 2026 662 662 632 645 -27 -4.02% 49,900
Mar 6, 2026 677 684 637 672 -6 -0.88% 45,100
Feb 27, 2026 683 687 673 678 -1 -0.15% 30,600
Feb 20, 2026 679 700 644 679 -6 -0.88% 98,600
Feb 13, 2026 679 687 659 685 +12 +1.78% 36,500
Feb 6, 2026 676 680 670 673 0 0.00% 23,100
Jan 30, 2026 678 689 669 673 -4 -0.59% 34,500
Jan 23, 2026 678 680 667 677 +1 +0.15% 24,100
Jan 16, 2026 689 689 665 676 -3 -0.44% 27,500
Jan 9, 2026 660 730 655 679 +21 +3.19% 203,700
Dec 30, 2025 670 670 654 658 -2 -0.30% 18,800
Dec 26, 2025 660 664 649 660 0 0.00% 65,200
Dec 19, 2025 646 671 646 660 +6 +0.92% 52,600
Dec 12, 2025 670 671 645 654 -23 -3.40% 41,300