Chiikishinbunsha Co.,Ltd. (TYO:2164)
Japan
· Delayed Price · Currency is JPY 323.00
+6.00 (1.89%)
Apr 28, 2026, 3:30 PM JST
Chiikishinbunsha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 315.00 | 326.00 | 308.00 | 323.00 | 323.00 | 1.89% | 22,300 |
| Apr 27, 2026 | 326.00 | 328.00 | 315.00 | 317.00 | 317.00 | -2.16% | 40,700 |
| Apr 24, 2026 | 348.00 | 355.00 | 324.00 | 324.00 | 324.00 | -5.81% | 62,000 |
| Apr 23, 2026 | 348.00 | 355.00 | 335.00 | 344.00 | 344.00 | 1.18% | 46,300 |
| Apr 22, 2026 | 346.00 | 350.00 | 333.00 | 340.00 | 340.00 | -3.95% | 61,500 |
| Apr 21, 2026 | 320.00 | 369.00 | 319.00 | 354.00 | 354.00 | 13.46% | 491,300 |
| Apr 20, 2026 | 311.00 | 319.00 | 311.00 | 312.00 | 312.00 | -0.32% | 196,400 |
| Apr 17, 2026 | 309.00 | 317.00 | 309.00 | 313.00 | 313.00 | 1.29% | 369,300 |
| Apr 16, 2026 | 312.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.59% | 401,300 |
| Apr 15, 2026 | 315.00 | 319.00 | 310.00 | 314.00 | 314.00 | -0.32% | 635,300 |
| Apr 14, 2026 | 319.00 | 324.00 | 315.00 | 315.00 | 315.00 | -2.78% | 4,600 |
| Apr 13, 2026 | 307.00 | 335.00 | 300.00 | 324.00 | 324.00 | 4.52% | 33,700 |
| Apr 10, 2026 | 329.00 | 329.00 | 310.00 | 310.00 | 310.00 | -5.49% | 25,000 |
| Apr 9, 2026 | 314.00 | 328.00 | 314.00 | 328.00 | 328.00 | 4.79% | 9,900 |
| Apr 8, 2026 | 312.00 | 319.00 | 310.00 | 313.00 | 313.00 | 0.32% | 12,500 |
| Apr 7, 2026 | 318.00 | 320.00 | 310.00 | 312.00 | 312.00 | -2.19% | 4,300 |
| Apr 6, 2026 | 323.00 | 326.00 | 315.00 | 319.00 | 319.00 | -3.04% | 6,100 |
| Apr 3, 2026 | 327.00 | 329.00 | 322.00 | 329.00 | 329.00 | 2.49% | 5,800 |
| Apr 2, 2026 | 332.00 | 333.00 | 320.00 | 321.00 | 321.00 | -3.31% | 11,300 |
| Apr 1, 2026 | 341.00 | 341.00 | 319.00 | 332.00 | 332.00 | 4.40% | 19,600 |
| Mar 31, 2026 | 310.00 | 322.00 | 308.00 | 318.00 | 318.00 | 1.27% | 26,600 |
| Mar 30, 2026 | 309.00 | 318.00 | 308.00 | 314.00 | 314.00 | - | 4,400 |
| Mar 27, 2026 | 313.00 | 317.00 | 312.00 | 314.00 | 314.00 | -1.26% | 8,700 |
| Mar 26, 2026 | 318.00 | 323.00 | 313.00 | 318.00 | 318.00 | -0.31% | 15,800 |
| Mar 25, 2026 | 312.00 | 319.00 | 310.00 | 319.00 | 319.00 | 1.59% | 13,100 |
| Mar 24, 2026 | 308.00 | 314.00 | 296.00 | 314.00 | 314.00 | - | 32,800 |
| Mar 23, 2026 | 311.00 | 314.00 | 294.00 | 314.00 | 314.00 | -0.63% | 24,800 |
| Mar 19, 2026 | 320.00 | 324.00 | 300.00 | 316.00 | 316.00 | -0.63% | 27,300 |
| Mar 18, 2026 | 316.00 | 321.00 | 309.00 | 318.00 | 318.00 | 0.95% | 19,900 |
| Mar 17, 2026 | 308.00 | 315.00 | 292.00 | 315.00 | 315.00 | 2.27% | 25,900 |
| Mar 16, 2026 | 309.00 | 311.00 | 303.00 | 308.00 | 308.00 | -0.32% | 7,500 |
| Mar 13, 2026 | 306.00 | 314.00 | 305.00 | 309.00 | 309.00 | 0.98% | 7,900 |
| Mar 12, 2026 | 314.00 | 315.00 | 306.00 | 306.00 | 306.00 | -4.97% | 10,500 |
| Mar 11, 2026 | 323.00 | 334.00 | 317.00 | 322.00 | 322.00 | -0.31% | 11,200 |
| Mar 10, 2026 | 320.00 | 324.00 | 313.00 | 323.00 | 323.00 | 1.25% | 7,000 |
| Mar 9, 2026 | 332.00 | 332.00 | 303.00 | 319.00 | 319.00 | -4.20% | 21,300 |
| Mar 6, 2026 | 336.00 | 336.00 | 329.00 | 333.00 | 333.00 | -1.19% | 5,000 |
| Mar 5, 2026 | 320.00 | 337.00 | 320.00 | 337.00 | 337.00 | 5.31% | 23,600 |
| Mar 4, 2026 | 292.00 | 324.00 | 292.00 | 320.00 | 320.00 | -1.23% | 36,200 |
| Mar 3, 2026 | 331.00 | 335.00 | 312.00 | 324.00 | 324.00 | -2.11% | 46,800 |
| Mar 2, 2026 | 350.00 | 350.00 | 331.00 | 331.00 | 331.00 | -2.07% | 14,400 |
| Feb 27, 2026 | 334.00 | 338.00 | 326.00 | 338.00 | 338.00 | 1.20% | 15,300 |
| Feb 26, 2026 | 341.00 | 344.00 | 334.00 | 334.00 | 334.00 | -4.30% | 16,900 |
| Feb 25, 2026 | 348.00 | 353.00 | 346.00 | 349.00 | 349.00 | 0.29% | 19,900 |
| Feb 24, 2026 | 359.00 | 361.00 | 348.00 | 348.00 | 348.00 | -2.52% | 21,000 |
| Feb 20, 2026 | 370.00 | 370.00 | 352.00 | 357.00 | 357.00 | -3.25% | 18,900 |
| Feb 19, 2026 | 370.00 | 372.00 | 366.00 | 369.00 | 369.00 | 0.82% | 15,700 |
| Feb 18, 2026 | 365.00 | 374.00 | 365.00 | 366.00 | 366.00 | 2.52% | 22,100 |
| Feb 17, 2026 | 360.00 | 360.00 | 350.00 | 357.00 | 357.00 | -0.28% | 20,500 |
| Feb 16, 2026 | 363.00 | 368.00 | 358.00 | 358.00 | 358.00 | -2.98% | 19,200 |
| Feb 13, 2026 | 367.00 | 371.00 | 348.00 | 369.00 | 369.00 | -0.81% | 73,400 |
| Feb 12, 2026 | 373.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.33% | 40,500 |
| Feb 10, 2026 | 373.00 | 385.00 | 372.00 | 377.00 | 377.00 | - | 74,300 |
| Feb 9, 2026 | 379.00 | 389.00 | 375.00 | 377.00 | 377.00 | -0.79% | 41,000 |
| Feb 6, 2026 | 373.00 | 383.00 | 371.00 | 380.00 | 380.00 | -2.56% | 46,700 |
| Feb 5, 2026 | 377.00 | 392.00 | 377.00 | 390.00 | 390.00 | -2.26% | 48,600 |
| Feb 4, 2026 | 358.00 | 399.00 | 352.00 | 399.00 | 399.00 | 9.02% | 119,100 |
| Feb 3, 2026 | 391.00 | 411.00 | 355.00 | 366.00 | 366.00 | -8.27% | 163,500 |
| Feb 2, 2026 | 361.00 | 411.00 | 348.00 | 399.00 | 399.00 | 9.62% | 403,300 |
| Jan 30, 2026 | 315.00 | 400.00 | 311.00 | 364.00 | 364.00 | 13.75% | 1,320,600 |
| Jan 29, 2026 | 320.00 | 327.00 | 314.00 | 320.00 | 320.00 | 0.31% | 72,800 |
| Jan 28, 2026 | 305.00 | 320.00 | 299.00 | 319.00 | 319.00 | 4.93% | 252,600 |
| Jan 27, 2026 | 292.00 | 309.00 | 291.00 | 304.00 | 304.00 | 3.05% | 325,100 |
| Jan 26, 2026 | 276.00 | 307.00 | 274.00 | 295.00 | 295.00 | 1.03% | 184,100 |
| Jan 23, 2026 | 254.00 | 317.00 | 254.00 | 292.00 | 292.00 | 15.42% | 768,700 |
| Jan 22, 2026 | 253.00 | 260.00 | 252.00 | 253.00 | 253.00 | - | 41,800 |
| Jan 21, 2026 | 252.00 | 261.00 | 251.00 | 253.00 | 253.00 | -1.56% | 40,400 |
| Jan 20, 2026 | 249.00 | 257.00 | 249.00 | 257.00 | 257.00 | 2.80% | 47,900 |
| Jan 19, 2026 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | - | 32,600 |
| Jan 16, 2026 | 252.00 | 284.00 | 245.00 | 250.00 | 250.00 | 0.81% | 327,300 |
| Jan 15, 2026 | 246.00 | 254.00 | 241.00 | 248.00 | 248.00 | -4.25% | 95,100 |
| Jan 14, 2026 | 265.00 | 267.00 | 255.00 | 259.00 | 259.00 | -1.15% | 66,200 |
| Jan 13, 2026 | 260.00 | 273.00 | 257.00 | 262.00 | 262.00 | 2.34% | 76,500 |
| Jan 9, 2026 | 258.00 | 258.00 | 249.00 | 256.00 | 256.00 | 2.40% | 49,700 |
| Jan 8, 2026 | 244.00 | 256.00 | 244.00 | 250.00 | 250.00 | 2.88% | 72,000 |
| Jan 7, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.82% | 27,500 |
| Jan 6, 2026 | 244.00 | 246.00 | 242.00 | 245.00 | 245.00 | 1.24% | 14,400 |
| Jan 5, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 0.83% | 34,800 |
| Dec 30, 2025 | 241.00 | 244.00 | 238.00 | 240.00 | 240.00 | 0.42% | 45,800 |
| Dec 29, 2025 | 239.00 | 245.00 | 237.00 | 239.00 | 239.00 | 0.42% | 40,800 |
| Dec 26, 2025 | 241.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.46% | 62,800 |
| Dec 25, 2025 | 236.00 | 245.00 | 236.00 | 244.00 | 244.00 | 2.95% | 52,700 |
| Dec 24, 2025 | 242.00 | 249.00 | 237.00 | 237.00 | 237.00 | -0.84% | 60,200 |
| Dec 23, 2025 | 239.00 | 245.00 | 234.00 | 239.00 | 239.00 | -1.24% | 58,400 |
| Dec 22, 2025 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 0.41% | 49,300 |
| Dec 19, 2025 | 245.00 | 247.00 | 241.00 | 241.00 | 241.00 | -1.23% | 73,000 |
| Dec 18, 2025 | 258.00 | 259.00 | 240.00 | 244.00 | 244.00 | -1.21% | 118,400 |
| Dec 17, 2025 | 262.00 | 262.00 | 239.00 | 247.00 | 247.00 | -8.52% | 402,400 |
| Dec 16, 2025 | 314.00 | 319.00 | 270.00 | 270.00 | 270.00 | -18.18% | 1,020,600 |
| Dec 15, 2025 | 256.00 | 330.00 | 256.00 | 330.00 | 330.00 | 32.00% | 716,800 |
| Dec 12, 2025 | 250.00 | 254.00 | 249.00 | 250.00 | 250.00 | -0.79% | 21,700 |
| Dec 11, 2025 | 261.00 | 262.00 | 250.00 | 252.00 | 252.00 | -4.18% | 29,600 |
| Dec 10, 2025 | 263.00 | 266.00 | 261.00 | 263.00 | 263.00 | -1.50% | 20,500 |
| Dec 9, 2025 | 268.00 | 268.00 | 264.00 | 267.00 | 267.00 | -1.11% | 9,100 |
| Dec 8, 2025 | 262.00 | 271.00 | 262.00 | 270.00 | 270.00 | - | 37,000 |
| Dec 5, 2025 | 271.00 | 271.00 | 265.00 | 270.00 | 270.00 | -0.37% | 8,400 |
| Dec 4, 2025 | 281.00 | 281.00 | 269.00 | 271.00 | 271.00 | -0.73% | 7,000 |
| Dec 3, 2025 | 270.00 | 277.00 | 260.00 | 273.00 | 273.00 | 1.11% | 25,000 |
| Dec 2, 2025 | 275.00 | 277.00 | 269.00 | 270.00 | 270.00 | -1.46% | 21,100 |
| Dec 1, 2025 | 305.00 | 305.00 | 272.00 | 274.00 | 274.00 | -7.74% | 67,500 |