Chimney Co., Ltd. (TYO:3178)
Japan
· Delayed Price · Currency is JPY 1,200.00
+3.00 (0.25%)
Apr 28, 2026, 3:30 PM JST
Chimney Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,197.00 | 1,200.00 | 1,193.00 | 1,200.00 | 1,200.00 | 0.25% | 8,400 |
| Apr 27, 2026 | 1,197.00 | 1,202.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.67% | 16,900 |
| Apr 24, 2026 | 1,192.00 | 1,199.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.25% | 21,100 |
| Apr 23, 2026 | 1,206.00 | 1,213.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.83% | 30,600 |
| Apr 22, 2026 | 1,207.00 | 1,213.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 14,700 |
| Apr 21, 2026 | 1,221.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 10,700 |
| Apr 20, 2026 | 1,220.00 | 1,225.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.08% | 18,800 |
| Apr 17, 2026 | 1,209.00 | 1,215.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.33% | 6,900 |
| Apr 16, 2026 | 1,213.00 | 1,222.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.25% | 14,200 |
| Apr 15, 2026 | 1,223.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.17% | 14,000 |
| Apr 14, 2026 | 1,221.00 | 1,224.00 | 1,208.00 | 1,210.00 | 1,210.00 | 0.25% | 14,000 |
| Apr 13, 2026 | 1,216.00 | 1,225.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.90% | 15,600 |
| Apr 10, 2026 | 1,217.00 | 1,223.00 | 1,217.00 | 1,218.00 | 1,218.00 | 0.08% | 5,000 |
| Apr 9, 2026 | 1,225.00 | 1,234.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.90% | 15,400 |
| Apr 8, 2026 | 1,226.00 | 1,234.00 | 1,224.00 | 1,228.00 | 1,228.00 | 0.90% | 10,500 |
| Apr 7, 2026 | 1,229.00 | 1,230.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.16% | 12,600 |
| Apr 6, 2026 | 1,235.00 | 1,235.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.49% | 14,400 |
| Apr 3, 2026 | 1,224.00 | 1,234.00 | 1,223.00 | 1,225.00 | 1,225.00 | 0.57% | 25,500 |
| Apr 2, 2026 | 1,217.00 | 1,232.00 | 1,215.00 | 1,218.00 | 1,218.00 | 0.33% | 13,200 |
| Apr 1, 2026 | 1,201.00 | 1,220.00 | 1,201.00 | 1,214.00 | 1,214.00 | 1.42% | 20,400 |
| Mar 31, 2026 | 1,203.00 | 1,214.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.50% | 32,000 |
| Mar 30, 2026 | 1,190.00 | 1,231.00 | 1,186.00 | 1,203.00 | 1,203.00 | -5.65% | 69,200 |
| Mar 27, 2026 | 1,303.00 | 1,323.00 | 1,273.00 | 1,275.00 | 1,270.00 | -3.19% | 77,000 |
| Mar 26, 2026 | 1,339.00 | 1,339.00 | 1,309.00 | 1,317.00 | 1,311.84 | -1.05% | 29,600 |
| Mar 25, 2026 | 1,317.00 | 1,331.00 | 1,317.00 | 1,331.00 | 1,325.78 | 1.53% | 14,000 |
| Mar 24, 2026 | 1,320.00 | 1,320.00 | 1,311.00 | 1,311.00 | 1,305.86 | 0.61% | 16,000 |
| Mar 23, 2026 | 1,319.00 | 1,329.00 | 1,295.00 | 1,303.00 | 1,297.89 | -1.21% | 30,600 |
| Mar 19, 2026 | 1,323.00 | 1,380.00 | 1,319.00 | 1,319.00 | 1,313.83 | -1.71% | 188,900 |
| Mar 18, 2026 | 1,315.00 | 1,346.00 | 1,315.00 | 1,342.00 | 1,336.74 | 2.36% | 34,600 |
| Mar 17, 2026 | 1,301.00 | 1,314.00 | 1,291.00 | 1,311.00 | 1,305.86 | 1.55% | 33,700 |
| Mar 16, 2026 | 1,300.00 | 1,304.00 | 1,291.00 | 1,291.00 | 1,285.94 | -0.69% | 18,800 |
| Mar 13, 2026 | 1,291.00 | 1,302.00 | 1,291.00 | 1,300.00 | 1,294.90 | 0.62% | 17,900 |
| Mar 12, 2026 | 1,303.00 | 1,305.00 | 1,292.00 | 1,292.00 | 1,286.93 | -0.92% | 16,000 |
| Mar 11, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,304.00 | 1,298.89 | 0.31% | 12,000 |
| Mar 10, 2026 | 1,306.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,294.90 | - | 10,400 |
| Mar 9, 2026 | 1,299.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,294.90 | -0.15% | 23,500 |
| Mar 6, 2026 | 1,308.00 | 1,309.00 | 1,302.00 | 1,302.00 | 1,296.89 | -0.53% | 11,700 |
| Mar 5, 2026 | 1,303.00 | 1,318.00 | 1,299.00 | 1,309.00 | 1,303.87 | 1.63% | 13,200 |
| Mar 4, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,288.00 | 1,282.95 | -0.92% | 21,400 |
| Mar 3, 2026 | 1,322.00 | 1,322.00 | 1,300.00 | 1,300.00 | 1,294.90 | -1.07% | 20,800 |
| Mar 2, 2026 | 1,316.00 | 1,326.00 | 1,312.00 | 1,314.00 | 1,308.85 | -1.20% | 18,800 |
| Feb 27, 2026 | 1,317.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,324.78 | 0.76% | 16,800 |
| Feb 26, 2026 | 1,308.00 | 1,323.00 | 1,305.00 | 1,320.00 | 1,314.82 | 0.92% | 24,200 |
| Feb 25, 2026 | 1,309.00 | 1,309.00 | 1,304.00 | 1,308.00 | 1,302.87 | 0.31% | 13,700 |
| Feb 24, 2026 | 1,303.00 | 1,308.00 | 1,303.00 | 1,304.00 | 1,298.89 | -0.08% | 6,200 |
| Feb 20, 2026 | 1,311.00 | 1,312.00 | 1,305.00 | 1,305.00 | 1,299.88 | -0.46% | 8,700 |
| Feb 19, 2026 | 1,315.00 | 1,315.00 | 1,308.00 | 1,311.00 | 1,305.86 | - | 7,500 |
| Feb 18, 2026 | 1,310.00 | 1,312.00 | 1,302.00 | 1,311.00 | 1,305.86 | 0.77% | 9,900 |
| Feb 17, 2026 | 1,312.00 | 1,312.00 | 1,301.00 | 1,301.00 | 1,295.90 | -0.46% | 9,700 |
| Feb 16, 2026 | 1,319.00 | 1,319.00 | 1,306.00 | 1,307.00 | 1,301.87 | -0.31% | 12,600 |
| Feb 13, 2026 | 1,318.00 | 1,318.00 | 1,309.00 | 1,311.00 | 1,305.86 | -0.30% | 12,800 |
| Feb 12, 2026 | 1,299.00 | 1,317.00 | 1,298.00 | 1,315.00 | 1,309.84 | 1.47% | 26,300 |
| Feb 10, 2026 | 1,300.00 | 1,309.00 | 1,296.00 | 1,296.00 | 1,290.92 | -0.23% | 14,700 |
| Feb 9, 2026 | 1,302.00 | 1,305.00 | 1,298.00 | 1,299.00 | 1,293.91 | -0.08% | 11,700 |
| Feb 6, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,294.90 | -0.31% | 7,100 |
| Feb 5, 2026 | 1,299.00 | 1,304.00 | 1,292.00 | 1,304.00 | 1,298.89 | 0.93% | 20,000 |
| Feb 4, 2026 | 1,295.00 | 1,298.00 | 1,289.00 | 1,292.00 | 1,286.93 | -0.39% | 10,500 |
| Feb 3, 2026 | 1,283.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,291.91 | 2.05% | 9,200 |
| Feb 2, 2026 | 1,275.00 | 1,285.00 | 1,271.00 | 1,271.00 | 1,266.02 | -0.31% | 17,700 |
| Jan 30, 2026 | 1,269.00 | 1,283.00 | 1,269.00 | 1,275.00 | 1,270.00 | 0.39% | 10,800 |
| Jan 29, 2026 | 1,272.00 | 1,282.00 | 1,270.00 | 1,270.00 | 1,265.02 | -0.16% | 10,900 |
| Jan 28, 2026 | 1,278.00 | 1,285.00 | 1,272.00 | 1,272.00 | 1,267.01 | -0.47% | 9,000 |
| Jan 27, 2026 | 1,288.00 | 1,291.00 | 1,278.00 | 1,278.00 | 1,272.99 | -0.78% | 7,700 |
| Jan 26, 2026 | 1,282.00 | 1,289.00 | 1,279.00 | 1,288.00 | 1,282.95 | 0.47% | 7,600 |
| Jan 23, 2026 | 1,279.00 | 1,288.00 | 1,279.00 | 1,282.00 | 1,276.97 | 0.39% | 12,100 |
| Jan 22, 2026 | 1,276.00 | 1,287.00 | 1,276.00 | 1,277.00 | 1,271.99 | 0.08% | 9,100 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,271.00 | -1.09% | 7,400 |
| Jan 20, 2026 | 1,297.00 | 1,297.00 | 1,290.00 | 1,290.00 | 1,284.94 | -0.54% | 7,500 |
| Jan 19, 2026 | 1,294.00 | 1,298.00 | 1,292.00 | 1,297.00 | 1,291.91 | 0.46% | 7,100 |
| Jan 16, 2026 | 1,300.00 | 1,300.00 | 1,289.00 | 1,291.00 | 1,285.94 | -0.54% | 7,200 |
| Jan 15, 2026 | 1,300.00 | 1,300.00 | 1,295.00 | 1,298.00 | 1,292.91 | - | 11,700 |
| Jan 14, 2026 | 1,274.00 | 1,298.00 | 1,274.00 | 1,298.00 | 1,292.91 | 2.12% | 25,600 |
| Jan 13, 2026 | 1,282.00 | 1,287.00 | 1,270.00 | 1,271.00 | 1,266.02 | -0.70% | 15,500 |
| Jan 9, 2026 | 1,267.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,274.98 | 1.03% | 17,400 |
| Jan 8, 2026 | 1,270.00 | 1,278.00 | 1,267.00 | 1,267.00 | 1,262.03 | -1.09% | 12,600 |
| Jan 7, 2026 | 1,256.00 | 1,281.00 | 1,251.00 | 1,281.00 | 1,275.98 | 2.23% | 28,000 |
| Jan 6, 2026 | 1,267.00 | 1,267.00 | 1,251.00 | 1,253.00 | 1,248.09 | -1.03% | 18,400 |
| Jan 5, 2026 | 1,251.00 | 1,267.00 | 1,243.00 | 1,266.00 | 1,261.04 | 1.85% | 44,700 |
| Dec 30, 2025 | 1,250.00 | 1,252.00 | 1,241.00 | 1,243.00 | 1,238.13 | -0.56% | 22,300 |
| Dec 29, 2025 | 1,236.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,245.10 | 1.54% | 20,500 |
| Dec 26, 2025 | 1,228.00 | 1,233.00 | 1,225.00 | 1,231.00 | 1,226.17 | -0.16% | 29,600 |
| Dec 25, 2025 | 1,225.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,228.16 | 0.74% | 20,700 |
| Dec 24, 2025 | 1,230.00 | 1,235.00 | 1,223.00 | 1,224.00 | 1,219.20 | -1.45% | 30,700 |
| Dec 23, 2025 | 1,233.00 | 1,242.00 | 1,232.00 | 1,242.00 | 1,237.13 | 0.57% | 19,800 |
| Dec 22, 2025 | 1,238.00 | 1,241.00 | 1,233.00 | 1,235.00 | 1,230.16 | -0.32% | 18,400 |
| Dec 19, 2025 | 1,239.00 | 1,247.00 | 1,238.00 | 1,239.00 | 1,234.14 | 0.08% | 12,400 |
| Dec 18, 2025 | 1,234.00 | 1,239.00 | 1,234.00 | 1,238.00 | 1,233.15 | 0.24% | 11,800 |
| Dec 17, 2025 | 1,246.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,230.16 | -0.88% | 14,300 |
| Dec 16, 2025 | 1,250.00 | 1,252.00 | 1,243.00 | 1,246.00 | 1,241.11 | -0.32% | 13,600 |
| Dec 15, 2025 | 1,250.00 | 1,255.00 | 1,246.00 | 1,250.00 | 1,245.10 | 0.32% | 17,400 |
| Dec 12, 2025 | 1,249.00 | 1,250.00 | 1,241.00 | 1,246.00 | 1,241.11 | - | 8,100 |
| Dec 11, 2025 | 1,237.00 | 1,249.00 | 1,235.00 | 1,246.00 | 1,241.11 | 0.32% | 28,900 |
| Dec 10, 2025 | 1,243.00 | 1,245.00 | 1,236.00 | 1,242.00 | 1,237.13 | 0.08% | 6,000 |
| Dec 9, 2025 | 1,228.00 | 1,241.00 | 1,228.00 | 1,241.00 | 1,236.13 | 0.98% | 20,700 |
| Dec 8, 2025 | 1,243.00 | 1,246.00 | 1,229.00 | 1,229.00 | 1,224.18 | -1.21% | 22,800 |
| Dec 5, 2025 | 1,224.00 | 1,244.00 | 1,224.00 | 1,244.00 | 1,239.12 | 1.88% | 35,600 |
| Dec 4, 2025 | 1,230.00 | 1,230.00 | 1,221.00 | 1,221.00 | 1,216.21 | -0.49% | 11,100 |
| Dec 3, 2025 | 1,237.00 | 1,237.00 | 1,227.00 | 1,227.00 | 1,222.19 | -1.13% | 9,500 |
| Dec 2, 2025 | 1,242.00 | 1,243.00 | 1,239.00 | 1,241.00 | 1,236.13 | -0.08% | 5,400 |
| Dec 1, 2025 | 1,238.00 | 1,245.00 | 1,238.00 | 1,242.00 | 1,237.13 | 0.32% | 12,400 |