CHIeru Co.,Ltd. (TYO:3933)
Japan
· Delayed Price · Currency is JPY 671.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
CHIeru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 671.00 | 691.00 | 671.00 | 671.00 | 671.00 | - | 4,800 |
| Apr 28, 2026 | 672.00 | 676.00 | 670.00 | 671.00 | 671.00 | -0.89% | 5,500 |
| Apr 27, 2026 | 674.00 | 679.00 | 672.00 | 677.00 | 677.00 | -0.73% | 8,500 |
| Apr 24, 2026 | 691.00 | 691.00 | 675.00 | 682.00 | 682.00 | -1.16% | 9,200 |
| Apr 23, 2026 | 692.00 | 696.00 | 682.00 | 690.00 | 690.00 | -0.14% | 13,300 |
| Apr 22, 2026 | 691.00 | 697.00 | 678.00 | 691.00 | 691.00 | - | 21,200 |
| Apr 21, 2026 | 687.00 | 691.00 | 681.00 | 691.00 | 691.00 | 4.22% | 91,100 |
| Apr 20, 2026 | 660.00 | 663.00 | 658.00 | 663.00 | 663.00 | 0.30% | 1,900 |
| Apr 17, 2026 | 660.00 | 663.00 | 660.00 | 661.00 | 661.00 | - | 2,600 |
| Apr 16, 2026 | 660.00 | 665.00 | 660.00 | 661.00 | 661.00 | 0.15% | 9,500 |
| Apr 15, 2026 | 662.00 | 662.00 | 656.00 | 660.00 | 660.00 | -0.15% | 5,000 |
| Apr 14, 2026 | 657.00 | 667.00 | 650.00 | 661.00 | 661.00 | 0.92% | 5,500 |
| Apr 13, 2026 | 658.00 | 660.00 | 650.00 | 655.00 | 655.00 | -0.91% | 4,300 |
| Apr 10, 2026 | 674.00 | 678.00 | 661.00 | 661.00 | 661.00 | -1.64% | 8,500 |
| Apr 9, 2026 | 675.00 | 675.00 | 668.00 | 672.00 | 672.00 | -0.74% | 8,600 |
| Apr 8, 2026 | 670.00 | 677.00 | 650.00 | 677.00 | 677.00 | 2.58% | 19,400 |
| Apr 7, 2026 | 643.00 | 684.00 | 643.00 | 660.00 | 660.00 | 2.96% | 45,300 |
| Apr 6, 2026 | 639.00 | 642.00 | 637.00 | 641.00 | 641.00 | 0.31% | 3,200 |
| Apr 3, 2026 | 645.00 | 645.00 | 634.00 | 639.00 | 639.00 | -0.47% | 1,500 |
| Apr 2, 2026 | 640.00 | 646.00 | 640.00 | 642.00 | 642.00 | -0.77% | 2,000 |
| Apr 1, 2026 | 638.00 | 647.00 | 635.00 | 647.00 | 647.00 | 2.86% | 2,600 |
| Mar 31, 2026 | 628.00 | 640.00 | 628.00 | 629.00 | 629.00 | 0.32% | 10,100 |
| Mar 30, 2026 | 643.00 | 645.00 | 624.00 | 627.00 | 627.00 | -3.98% | 23,600 |
| Mar 27, 2026 | 655.00 | 655.00 | 653.00 | 653.00 | 635.00 | -0.31% | 3,900 |
| Mar 26, 2026 | 660.00 | 660.00 | 654.00 | 655.00 | 636.94 | 0.15% | 1,600 |
| Mar 25, 2026 | 649.00 | 654.00 | 647.00 | 654.00 | 635.97 | 2.03% | 5,200 |
| Mar 24, 2026 | 655.00 | 655.00 | 641.00 | 641.00 | 623.33 | -2.29% | 11,400 |
| Mar 23, 2026 | 653.00 | 656.00 | 622.00 | 656.00 | 637.92 | -0.91% | 20,700 |
| Mar 19, 2026 | 653.00 | 664.00 | 650.00 | 662.00 | 643.75 | 1.38% | 11,500 |
| Mar 18, 2026 | 658.00 | 658.00 | 641.00 | 653.00 | 635.00 | 0.31% | 11,900 |
| Mar 17, 2026 | 642.00 | 654.00 | 638.00 | 651.00 | 633.06 | 2.36% | 2,000 |
| Mar 16, 2026 | 647.00 | 650.00 | 636.00 | 636.00 | 618.47 | -1.40% | 8,800 |
| Mar 13, 2026 | 654.00 | 655.00 | 643.00 | 645.00 | 627.22 | -1.53% | 3,700 |
| Mar 12, 2026 | 651.00 | 658.00 | 651.00 | 655.00 | 636.94 | 0.61% | 4,200 |
| Mar 11, 2026 | 658.00 | 658.00 | 651.00 | 651.00 | 633.06 | 0.31% | 4,800 |
| Mar 10, 2026 | 660.00 | 660.00 | 646.00 | 649.00 | 631.11 | 0.62% | 11,100 |
| Mar 9, 2026 | 662.00 | 662.00 | 632.00 | 645.00 | 627.22 | -4.02% | 26,100 |
| Mar 6, 2026 | 671.00 | 672.00 | 669.00 | 672.00 | 653.48 | -0.44% | 3,700 |
| Mar 5, 2026 | 664.00 | 675.00 | 658.00 | 675.00 | 656.39 | 2.74% | 12,300 |
| Mar 4, 2026 | 662.00 | 662.00 | 637.00 | 657.00 | 638.89 | -1.94% | 19,000 |
| Mar 3, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 651.53 | -1.62% | 5,900 |
| Mar 2, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 662.23 | 0.44% | 4,200 |
| Feb 27, 2026 | 677.00 | 679.00 | 675.00 | 678.00 | 659.31 | 0.15% | 8,500 |
| Feb 26, 2026 | 677.00 | 681.00 | 675.00 | 677.00 | 658.34 | - | 4,000 |
| Feb 25, 2026 | 680.00 | 685.00 | 677.00 | 677.00 | 658.34 | -0.88% | 9,000 |
| Feb 24, 2026 | 683.00 | 687.00 | 673.00 | 683.00 | 664.17 | 0.59% | 9,100 |
| Feb 20, 2026 | 683.00 | 683.00 | 671.00 | 679.00 | 660.28 | -0.59% | 8,200 |
| Feb 19, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 664.17 | 0.15% | 9,300 |
| Feb 18, 2026 | 680.00 | 684.00 | 673.00 | 682.00 | 663.20 | 0.29% | 10,300 |
| Feb 17, 2026 | 690.00 | 700.00 | 668.00 | 680.00 | 661.26 | 3.03% | 36,700 |
| Feb 16, 2026 | 679.00 | 679.00 | 644.00 | 660.00 | 641.81 | -3.65% | 34,100 |
| Feb 13, 2026 | 681.00 | 687.00 | 673.00 | 685.00 | 666.12 | 1.18% | 14,100 |
| Feb 12, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 658.34 | 0.15% | 5,800 |
| Feb 10, 2026 | 676.00 | 684.00 | 671.00 | 676.00 | 657.37 | 0.75% | 5,200 |
| Feb 9, 2026 | 679.00 | 679.00 | 659.00 | 671.00 | 652.50 | -0.30% | 11,400 |
| Feb 6, 2026 | 678.00 | 680.00 | 671.00 | 673.00 | 654.45 | -0.44% | 3,500 |
| Feb 5, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 657.37 | -0.15% | 2,000 |
| Feb 4, 2026 | 680.00 | 680.00 | 674.00 | 677.00 | 658.34 | -0.29% | 5,300 |
| Feb 3, 2026 | 673.00 | 680.00 | 672.00 | 679.00 | 660.28 | 1.04% | 6,300 |
| Feb 2, 2026 | 676.00 | 676.00 | 670.00 | 672.00 | 653.48 | -0.15% | 6,000 |
| Jan 30, 2026 | 677.00 | 677.00 | 670.00 | 673.00 | 654.45 | -0.59% | 1,000 |
| Jan 29, 2026 | 675.00 | 678.00 | 669.00 | 677.00 | 658.34 | -1.17% | 7,600 |
| Jan 28, 2026 | 684.00 | 689.00 | 673.00 | 685.00 | 666.12 | -0.58% | 7,600 |
| Jan 27, 2026 | 672.00 | 689.00 | 672.00 | 689.00 | 670.01 | 2.23% | 11,800 |
| Jan 26, 2026 | 678.00 | 679.00 | 672.00 | 674.00 | 655.42 | -0.44% | 6,500 |
| Jan 23, 2026 | 674.00 | 679.00 | 672.00 | 677.00 | 658.34 | 0.30% | 4,100 |
| Jan 22, 2026 | 676.00 | 676.00 | 668.00 | 675.00 | 656.39 | 0.15% | 4,300 |
| Jan 21, 2026 | 674.00 | 675.00 | 667.00 | 674.00 | 655.42 | -0.44% | 7,300 |
| Jan 20, 2026 | 679.00 | 680.00 | 674.00 | 677.00 | 658.34 | 0.15% | 3,100 |
| Jan 19, 2026 | 678.00 | 679.00 | 675.00 | 676.00 | 657.37 | - | 5,300 |
| Jan 16, 2026 | 680.00 | 680.00 | 676.00 | 676.00 | 657.37 | -0.29% | 1,800 |
| Jan 15, 2026 | 673.00 | 681.00 | 673.00 | 678.00 | 659.31 | 0.74% | 5,700 |
| Jan 14, 2026 | 675.00 | 677.00 | 665.00 | 673.00 | 654.45 | -0.59% | 11,600 |
| Jan 13, 2026 | 689.00 | 689.00 | 675.00 | 677.00 | 658.34 | -0.29% | 8,400 |
| Jan 9, 2026 | 668.00 | 688.00 | 668.00 | 679.00 | 660.28 | 2.41% | 21,800 |
| Jan 8, 2026 | 660.00 | 730.00 | 655.00 | 663.00 | 644.72 | 0.30% | 169,100 |
| Jan 7, 2026 | 661.00 | 664.00 | 659.00 | 661.00 | 642.78 | -0.30% | 4,500 |
| Jan 6, 2026 | 665.00 | 665.00 | 659.00 | 663.00 | 644.72 | 0.15% | 3,800 |
| Jan 5, 2026 | 660.00 | 662.00 | 657.00 | 662.00 | 643.75 | 0.61% | 4,500 |
| Dec 30, 2025 | 664.00 | 664.00 | 656.00 | 658.00 | 639.86 | -0.90% | 6,600 |
| Dec 29, 2025 | 670.00 | 670.00 | 654.00 | 664.00 | 645.70 | 0.61% | 12,200 |
| Dec 26, 2025 | 664.00 | 664.00 | 652.00 | 660.00 | 641.81 | -0.30% | 18,100 |
| Dec 25, 2025 | 660.00 | 662.00 | 652.00 | 662.00 | 643.75 | 1.38% | 11,600 |
| Dec 24, 2025 | 653.00 | 654.00 | 651.00 | 653.00 | 635.00 | - | 11,900 |
| Dec 23, 2025 | 651.00 | 655.00 | 649.00 | 653.00 | 635.00 | - | 13,600 |
| Dec 22, 2025 | 660.00 | 660.00 | 650.00 | 653.00 | 635.00 | -1.06% | 10,000 |
| Dec 19, 2025 | 665.00 | 671.00 | 655.00 | 660.00 | 641.81 | 0.15% | 19,400 |
| Dec 18, 2025 | 650.00 | 659.00 | 648.00 | 659.00 | 640.83 | 1.38% | 9,800 |
| Dec 17, 2025 | 654.00 | 655.00 | 648.00 | 650.00 | 632.08 | 0.31% | 11,300 |
| Dec 16, 2025 | 649.00 | 650.00 | 648.00 | 648.00 | 630.14 | -0.31% | 7,100 |
| Dec 15, 2025 | 646.00 | 654.00 | 646.00 | 650.00 | 632.08 | -0.61% | 5,000 |
| Dec 12, 2025 | 645.00 | 654.00 | 645.00 | 654.00 | 635.97 | 1.08% | 6,300 |
| Dec 11, 2025 | 659.00 | 659.00 | 646.00 | 647.00 | 629.17 | -1.97% | 16,000 |
| Dec 10, 2025 | 669.00 | 669.00 | 655.00 | 660.00 | 641.81 | -1.35% | 5,600 |
| Dec 9, 2025 | 664.00 | 670.00 | 659.00 | 669.00 | 650.56 | 0.75% | 6,100 |
| Dec 8, 2025 | 670.00 | 671.00 | 661.00 | 664.00 | 645.70 | -1.92% | 7,300 |
| Dec 5, 2025 | 678.00 | 678.00 | 667.00 | 677.00 | 658.34 | - | 2,600 |
| Dec 4, 2025 | 674.00 | 677.00 | 668.00 | 677.00 | 658.34 | 0.45% | 15,400 |
| Dec 3, 2025 | 681.00 | 682.00 | 674.00 | 674.00 | 655.42 | -1.17% | 6,400 |
| Dec 2, 2025 | 682.00 | 688.00 | 680.00 | 682.00 | 663.20 | -0.15% | 3,100 |