CHIeru Co.,Ltd. (TYO:3933)
Japan
· Delayed Price · Currency is JPY 649.00
+4.00 (0.62%)
Mar 10, 2026, 3:30 PM JST
CHIeru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 660.00 | 660.00 | 646.00 | 649.00 | 649.00 | 0.62% | 11,100 |
| Mar 9, 2026 | 662.00 | 662.00 | 632.00 | 645.00 | 645.00 | -4.02% | 26,100 |
| Mar 6, 2026 | 671.00 | 672.00 | 669.00 | 672.00 | 672.00 | -0.44% | 3,700 |
| Mar 5, 2026 | 664.00 | 675.00 | 658.00 | 675.00 | 675.00 | 2.74% | 12,300 |
| Mar 4, 2026 | 662.00 | 662.00 | 637.00 | 657.00 | 657.00 | -1.94% | 19,000 |
| Mar 3, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.62% | 5,900 |
| Mar 2, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.44% | 4,200 |
| Feb 27, 2026 | 677.00 | 679.00 | 675.00 | 678.00 | 678.00 | 0.15% | 8,500 |
| Feb 26, 2026 | 677.00 | 681.00 | 675.00 | 677.00 | 677.00 | - | 4,000 |
| Feb 25, 2026 | 680.00 | 685.00 | 677.00 | 677.00 | 677.00 | -0.88% | 9,000 |
| Feb 24, 2026 | 683.00 | 687.00 | 673.00 | 683.00 | 683.00 | 0.59% | 9,100 |
| Feb 20, 2026 | 683.00 | 683.00 | 671.00 | 679.00 | 679.00 | -0.59% | 8,200 |
| Feb 19, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 0.15% | 9,300 |
| Feb 18, 2026 | 680.00 | 684.00 | 673.00 | 682.00 | 682.00 | 0.29% | 10,300 |
| Feb 17, 2026 | 690.00 | 700.00 | 668.00 | 680.00 | 680.00 | 3.03% | 36,700 |
| Feb 16, 2026 | 679.00 | 679.00 | 644.00 | 660.00 | 660.00 | -3.65% | 34,100 |
| Feb 13, 2026 | 681.00 | 687.00 | 673.00 | 685.00 | 685.00 | 1.18% | 14,100 |
| Feb 12, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 677.00 | 0.15% | 5,800 |
| Feb 10, 2026 | 676.00 | 684.00 | 671.00 | 676.00 | 676.00 | 0.75% | 5,200 |
| Feb 9, 2026 | 679.00 | 679.00 | 659.00 | 671.00 | 671.00 | -0.30% | 11,400 |
| Feb 6, 2026 | 678.00 | 680.00 | 671.00 | 673.00 | 673.00 | -0.44% | 3,500 |
| Feb 5, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.15% | 2,000 |
| Feb 4, 2026 | 680.00 | 680.00 | 674.00 | 677.00 | 677.00 | -0.29% | 5,300 |
| Feb 3, 2026 | 673.00 | 680.00 | 672.00 | 679.00 | 679.00 | 1.04% | 6,300 |
| Feb 2, 2026 | 676.00 | 676.00 | 670.00 | 672.00 | 672.00 | -0.15% | 6,000 |
| Jan 30, 2026 | 677.00 | 677.00 | 670.00 | 673.00 | 673.00 | -0.59% | 1,000 |
| Jan 29, 2026 | 675.00 | 678.00 | 669.00 | 677.00 | 677.00 | -1.17% | 7,600 |
| Jan 28, 2026 | 684.00 | 689.00 | 673.00 | 685.00 | 685.00 | -0.58% | 7,600 |
| Jan 27, 2026 | 672.00 | 689.00 | 672.00 | 689.00 | 689.00 | 2.23% | 11,800 |
| Jan 26, 2026 | 678.00 | 679.00 | 672.00 | 674.00 | 674.00 | -0.44% | 6,500 |
| Jan 23, 2026 | 674.00 | 679.00 | 672.00 | 677.00 | 677.00 | 0.30% | 4,100 |
| Jan 22, 2026 | 676.00 | 676.00 | 668.00 | 675.00 | 675.00 | 0.15% | 4,300 |
| Jan 21, 2026 | 674.00 | 675.00 | 667.00 | 674.00 | 674.00 | -0.44% | 7,300 |
| Jan 20, 2026 | 679.00 | 680.00 | 674.00 | 677.00 | 677.00 | 0.15% | 3,100 |
| Jan 19, 2026 | 678.00 | 679.00 | 675.00 | 676.00 | 676.00 | - | 5,300 |
| Jan 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | -0.29% | 1,800 |
| Jan 15, 2026 | 673.00 | 681.00 | 673.00 | 678.00 | 678.00 | 0.74% | 5,700 |
| Jan 14, 2026 | 675.00 | 677.00 | 665.00 | 673.00 | 673.00 | -0.59% | 11,600 |
| Jan 13, 2026 | 689.00 | 689.00 | 675.00 | 677.00 | 677.00 | -0.29% | 8,400 |
| Jan 9, 2026 | 668.00 | 688.00 | 668.00 | 679.00 | 679.00 | 2.41% | 21,800 |
| Jan 8, 2026 | 660.00 | 730.00 | 655.00 | 663.00 | 663.00 | 0.30% | 169,100 |
| Jan 7, 2026 | 661.00 | 664.00 | 659.00 | 661.00 | 661.00 | -0.30% | 4,500 |
| Jan 6, 2026 | 665.00 | 665.00 | 659.00 | 663.00 | 663.00 | 0.15% | 3,800 |
| Jan 5, 2026 | 660.00 | 662.00 | 657.00 | 662.00 | 662.00 | 0.61% | 4,500 |
| Dec 30, 2025 | 664.00 | 664.00 | 656.00 | 658.00 | 658.00 | -0.90% | 6,600 |
| Dec 29, 2025 | 670.00 | 670.00 | 654.00 | 664.00 | 664.00 | 0.61% | 12,200 |
| Dec 26, 2025 | 664.00 | 664.00 | 652.00 | 660.00 | 660.00 | -0.30% | 18,100 |
| Dec 25, 2025 | 660.00 | 662.00 | 652.00 | 662.00 | 662.00 | 1.38% | 11,600 |
| Dec 24, 2025 | 653.00 | 654.00 | 651.00 | 653.00 | 653.00 | - | 11,900 |
| Dec 23, 2025 | 651.00 | 655.00 | 649.00 | 653.00 | 653.00 | - | 13,600 |
| Dec 22, 2025 | 660.00 | 660.00 | 650.00 | 653.00 | 653.00 | -1.06% | 10,000 |
| Dec 19, 2025 | 665.00 | 671.00 | 655.00 | 660.00 | 660.00 | 0.15% | 19,400 |
| Dec 18, 2025 | 650.00 | 659.00 | 648.00 | 659.00 | 659.00 | 1.38% | 9,800 |
| Dec 17, 2025 | 654.00 | 655.00 | 648.00 | 650.00 | 650.00 | 0.31% | 11,300 |
| Dec 16, 2025 | 649.00 | 650.00 | 648.00 | 648.00 | 648.00 | -0.31% | 7,100 |
| Dec 15, 2025 | 646.00 | 654.00 | 646.00 | 650.00 | 650.00 | -0.61% | 5,000 |
| Dec 12, 2025 | 645.00 | 654.00 | 645.00 | 654.00 | 654.00 | 1.08% | 6,300 |
| Dec 11, 2025 | 659.00 | 659.00 | 646.00 | 647.00 | 647.00 | -1.97% | 16,000 |
| Dec 10, 2025 | 669.00 | 669.00 | 655.00 | 660.00 | 660.00 | -1.35% | 5,600 |
| Dec 9, 2025 | 664.00 | 670.00 | 659.00 | 669.00 | 669.00 | 0.75% | 6,100 |
| Dec 8, 2025 | 670.00 | 671.00 | 661.00 | 664.00 | 664.00 | -1.92% | 7,300 |
| Dec 5, 2025 | 678.00 | 678.00 | 667.00 | 677.00 | 677.00 | - | 2,600 |
| Dec 4, 2025 | 674.00 | 677.00 | 668.00 | 677.00 | 677.00 | 0.45% | 15,400 |
| Dec 3, 2025 | 681.00 | 682.00 | 674.00 | 674.00 | 674.00 | -1.17% | 6,400 |
| Dec 2, 2025 | 682.00 | 688.00 | 680.00 | 682.00 | 682.00 | -0.15% | 3,100 |
| Dec 1, 2025 | 683.00 | 688.00 | 682.00 | 683.00 | 683.00 | -0.44% | 1,600 |
| Nov 28, 2025 | 691.00 | 691.00 | 681.00 | 686.00 | 686.00 | -0.15% | 4,600 |
| Nov 27, 2025 | 689.00 | 689.00 | 675.00 | 687.00 | 687.00 | -0.29% | 8,400 |
| Nov 26, 2025 | 689.00 | 689.00 | 684.00 | 689.00 | 689.00 | - | 4,300 |
| Nov 25, 2025 | 700.00 | 700.00 | 685.00 | 689.00 | 689.00 | 0.73% | 6,700 |
| Nov 21, 2025 | 668.00 | 684.00 | 668.00 | 684.00 | 684.00 | 0.59% | 8,100 |
| Nov 20, 2025 | 685.00 | 686.00 | 677.00 | 680.00 | 680.00 | -1.31% | 5,300 |
| Nov 19, 2025 | 680.00 | 689.00 | 669.00 | 689.00 | 689.00 | 1.32% | 16,000 |
| Nov 18, 2025 | 691.00 | 691.00 | 680.00 | 680.00 | 680.00 | -2.72% | 14,400 |
| Nov 17, 2025 | 686.00 | 699.00 | 669.00 | 699.00 | 699.00 | 8.20% | 45,400 |
| Nov 14, 2025 | 649.00 | 654.00 | 646.00 | 646.00 | 646.00 | -1.97% | 14,600 |
| Nov 13, 2025 | 667.00 | 667.00 | 653.00 | 659.00 | 659.00 | -1.35% | 14,500 |
| Nov 12, 2025 | 662.00 | 668.00 | 654.00 | 668.00 | 668.00 | 0.75% | 14,900 |
| Nov 11, 2025 | 656.00 | 663.00 | 653.00 | 663.00 | 663.00 | 0.76% | 6,500 |
| Nov 10, 2025 | 663.00 | 663.00 | 650.00 | 658.00 | 658.00 | 0.30% | 16,600 |
| Nov 7, 2025 | 646.00 | 657.00 | 635.00 | 656.00 | 656.00 | 1.55% | 7,200 |
| Nov 6, 2025 | 642.00 | 653.00 | 639.00 | 646.00 | 646.00 | 0.78% | 14,100 |
| Nov 5, 2025 | 645.00 | 649.00 | 637.00 | 641.00 | 641.00 | - | 5,400 |
| Nov 4, 2025 | 629.00 | 654.00 | 629.00 | 641.00 | 641.00 | 2.07% | 20,000 |
| Oct 31, 2025 | 634.00 | 635.00 | 628.00 | 628.00 | 628.00 | -0.79% | 9,400 |
| Oct 30, 2025 | 643.00 | 643.00 | 633.00 | 633.00 | 633.00 | -2.01% | 18,500 |
| Oct 29, 2025 | 648.00 | 653.00 | 645.00 | 646.00 | 646.00 | -0.92% | 10,300 |
| Oct 28, 2025 | 660.00 | 660.00 | 651.00 | 652.00 | 652.00 | -1.21% | 6,700 |
| Oct 27, 2025 | 644.00 | 667.00 | 643.00 | 660.00 | 660.00 | 2.64% | 36,400 |
| Oct 24, 2025 | 649.00 | 652.00 | 643.00 | 643.00 | 643.00 | -2.28% | 10,700 |
| Oct 23, 2025 | 649.00 | 659.00 | 649.00 | 658.00 | 658.00 | 1.39% | 2,500 |
| Oct 22, 2025 | 643.00 | 655.00 | 641.00 | 649.00 | 649.00 | 0.93% | 7,800 |
| Oct 21, 2025 | 642.00 | 647.00 | 641.00 | 643.00 | 643.00 | 0.31% | 16,500 |
| Oct 20, 2025 | 650.00 | 655.00 | 636.00 | 641.00 | 641.00 | 0.79% | 20,900 |
| Oct 17, 2025 | 650.00 | 650.00 | 631.00 | 636.00 | 636.00 | -3.05% | 36,900 |
| Oct 16, 2025 | 662.00 | 662.00 | 646.00 | 656.00 | 656.00 | 0.61% | 10,900 |
| Oct 15, 2025 | 666.00 | 666.00 | 649.00 | 652.00 | 652.00 | -1.36% | 9,900 |
| Oct 14, 2025 | 661.00 | 678.00 | 651.00 | 661.00 | 661.00 | 2.16% | 20,600 |
| Oct 10, 2025 | 656.00 | 656.00 | 647.00 | 647.00 | 647.00 | -1.37% | 19,400 |
| Oct 9, 2025 | 652.00 | 660.00 | 652.00 | 656.00 | 656.00 | 0.15% | 11,400 |