Skip to main content
Chichibu Railway Co., Ltd. (TYO:9012)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
-1.00 (-0.05%)
At close: Mar 9, 2026

Chichibu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,118.002,118.002,100.002,118.002,118.000.86%300
Mar 5, 20262,100.002,100.002,100.002,100.002,100.000.05%1,500
Mar 4, 20262,113.002,113.002,099.002,099.002,099.00-1.04%800
Mar 3, 20262,121.002,121.002,121.002,121.002,121.00-0.61%100
Mar 2, 20262,142.002,142.002,110.002,134.002,134.000.23%400
Feb 26, 20262,135.002,135.002,129.002,129.002,129.00-0.42%200
Feb 25, 20262,108.002,138.002,108.002,138.002,138.001.38%300
Feb 24, 20262,128.002,128.002,109.002,109.002,109.00-0.89%200
Feb 20, 20262,101.002,128.002,101.002,128.002,128.001.04%300
Feb 19, 20262,114.002,133.002,105.002,106.002,106.00-2.27%1,200
Feb 18, 20262,137.002,155.002,121.002,155.002,155.00-0.92%800
Feb 17, 20262,169.002,175.002,130.002,175.002,175.001.21%300
Feb 16, 20262,174.002,174.002,133.002,149.002,149.001.03%400
Feb 13, 20262,130.002,175.002,100.002,127.002,127.00-2.34%1,200
Feb 12, 20262,145.002,185.002,145.002,178.002,178.001.49%2,300
Feb 10, 20262,108.002,146.002,108.002,146.002,146.000.05%200
Feb 9, 20262,145.002,145.002,145.002,145.002,145.002.24%100
Feb 6, 20262,073.002,098.002,073.002,098.002,098.000.43%600
Feb 5, 20262,089.002,089.002,089.002,089.002,089.00-2.34%1,000
Feb 3, 20262,139.002,139.002,139.002,139.002,139.000.66%100
Jan 30, 20262,105.002,125.002,091.002,125.002,125.00-1,000
Jan 28, 20262,122.002,125.002,122.002,125.002,125.00-400
Jan 27, 20262,125.002,125.002,125.002,125.002,125.00-1.16%300
Jan 26, 20262,150.002,150.002,150.002,150.002,150.00-200
Jan 23, 20262,150.002,150.002,150.002,150.002,150.000.09%300
Jan 22, 20262,147.002,148.002,147.002,148.002,148.00-200
Jan 21, 20262,148.002,148.002,148.002,148.002,148.000.14%100
Jan 20, 20262,125.002,145.002,125.002,145.002,145.001.13%1,900
Jan 19, 20262,137.002,137.002,111.002,121.002,121.00-0.75%400
Jan 16, 20262,137.002,137.002,137.002,137.002,137.001.86%200
Jan 15, 20262,118.002,128.002,086.002,098.002,098.00-0.24%700
Jan 14, 20262,121.002,121.002,103.002,103.002,103.00-0.85%500
Jan 13, 20262,117.002,145.002,117.002,121.002,121.001.73%900
Jan 9, 20262,090.002,090.002,080.002,085.002,085.00-2.57%500
Jan 8, 20262,145.002,145.002,140.002,140.002,140.000.33%200
Jan 7, 20262,050.002,168.002,050.002,133.002,133.003.34%2,000
Jan 6, 20262,061.002,064.002,061.002,064.002,064.000.15%300
Jan 5, 20262,042.002,061.002,032.002,061.002,061.000.93%400
Dec 30, 20252,032.002,042.002,032.002,042.002,042.00-300
Dec 29, 20252,042.002,042.002,042.002,042.002,042.00-100
Dec 26, 20252,048.002,059.002,042.002,042.002,042.00-0.73%500
Dec 25, 20252,057.002,057.002,057.002,057.002,057.00-0.10%400
Dec 24, 20252,047.002,063.002,047.002,059.002,059.000.59%400
Dec 23, 20252,022.002,047.002,022.002,047.002,047.00-1.21%2,600
Dec 22, 20252,072.002,072.002,072.002,072.002,072.000.78%200
Dec 19, 20252,076.002,076.002,056.002,056.002,056.00-0.96%300
Dec 18, 20252,051.002,076.002,051.002,076.002,076.000.29%200
Dec 16, 20252,074.002,074.002,060.002,070.002,070.000.34%400
Dec 15, 20252,061.002,063.002,061.002,063.002,063.000.05%400
Dec 12, 20252,062.002,062.002,062.002,062.002,062.00-200
Dec 11, 20252,055.002,071.002,049.002,062.002,062.00-400
Dec 10, 20252,029.002,064.002,029.002,062.002,062.00-0.82%2,000
Dec 8, 20252,074.002,079.002,074.002,079.002,079.00-200
Dec 5, 20252,079.002,079.002,079.002,079.002,079.00-0.05%200
Dec 2, 20252,080.002,080.002,080.002,080.002,080.00-100
Dec 1, 20252,075.002,080.002,075.002,080.002,080.000.24%900
Nov 28, 20252,061.002,075.002,061.002,075.002,075.000.14%300
Nov 27, 20252,072.002,072.002,072.002,072.002,072.00-0.81%100
Nov 26, 20252,089.002,089.002,089.002,089.002,089.000.05%200
Nov 25, 20252,088.002,088.002,088.002,088.002,088.000.38%1,100
Nov 21, 20252,080.002,080.002,080.002,080.002,080.00-200
Nov 20, 20252,060.002,080.002,058.002,080.002,080.001.51%800
Nov 19, 20252,053.002,053.002,049.002,049.002,049.00-0.05%300
Nov 18, 20252,050.002,050.002,050.002,050.002,050.00-0.82%200
Nov 17, 20252,070.002,070.002,067.002,067.002,067.00-0.14%800
Nov 14, 20252,057.002,070.002,057.002,070.002,070.00-1.43%300
Nov 13, 20252,067.002,123.002,067.002,100.002,100.001.01%1,300
Nov 12, 20252,088.002,088.002,079.002,079.002,079.001.86%400
Nov 7, 20252,100.002,120.002,041.002,041.002,041.00-1.92%2,700
Nov 6, 20252,080.002,100.002,039.002,081.002,081.00-0.90%600
Nov 5, 20252,055.002,100.002,037.002,100.002,100.003.45%1,100
Nov 4, 20252,030.002,030.002,030.002,030.002,030.00-0.49%100
Oct 31, 20252,040.002,040.002,040.002,040.002,040.00-200
Oct 30, 20252,040.002,040.002,040.002,040.002,040.00-1.83%200
Oct 27, 20252,054.002,078.002,054.002,078.002,078.00-1.24%400
Oct 24, 20252,105.002,105.002,104.002,104.002,104.001.25%500
Oct 23, 20252,078.002,078.002,065.002,078.002,078.00-400
Oct 22, 20252,078.002,078.002,078.002,078.002,078.00-200
Oct 21, 20252,078.002,078.002,078.002,078.002,078.002.47%300
Oct 17, 20252,028.002,028.002,028.002,028.002,028.00-0.25%100
Oct 16, 20252,033.002,033.002,033.002,033.002,033.00-0.83%300
Oct 15, 20252,050.002,050.002,050.002,050.002,050.000.84%100
Oct 10, 20252,033.002,033.002,033.002,033.002,033.00-300
Oct 9, 20252,033.002,033.002,033.002,033.002,033.00-400
Oct 8, 20252,033.002,033.002,033.002,033.002,033.00-200
Oct 7, 20252,033.002,033.002,033.002,033.002,033.00-100
Oct 6, 20252,033.002,033.002,033.002,033.002,033.000.59%100
Oct 3, 20252,021.002,021.002,021.002,021.002,021.00-500
Oct 2, 20252,033.002,033.002,021.002,021.002,021.00-0.59%800
Sep 30, 20252,033.002,033.002,033.002,033.002,033.00-0.49%100
Sep 29, 20252,043.002,045.002,032.002,043.002,043.000.15%2,000
Sep 26, 20252,040.002,040.002,040.002,040.002,040.000.15%500
Sep 25, 20252,037.002,037.002,037.002,037.002,037.00-0.05%300
Sep 22, 20252,038.002,038.002,038.002,038.002,038.00-100
Sep 19, 20252,026.002,038.002,026.002,038.002,038.000.39%300
Sep 18, 20252,030.002,030.002,030.002,030.002,030.00-200
Sep 17, 20252,036.002,036.002,030.002,030.002,030.00-0.29%200
Sep 12, 20252,035.002,036.002,035.002,036.002,036.000.74%200
Sep 11, 20252,023.002,038.002,021.002,021.002,021.00-1.03%800
Sep 9, 20252,042.002,042.002,042.002,042.002,042.000.10%200