Skip to main content
Chichibu Railway Co., Ltd. (TYO:9012)
Japan flag Japan · Delayed Price · Currency is JPY
2,180.00
+29.00 (1.35%)
Apr 28, 2026, 10:50 AM JST

Chichibu Railway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,152.002,180.002,152.002,180.002,180.001.35%400
Apr 24, 20262,195.002,195.002,151.002,151.002,151.00-0.42%500
Apr 23, 20262,206.002,206.002,160.002,160.002,160.00-200
Apr 22, 20262,179.002,179.002,160.002,160.002,160.00-1.10%200
Apr 20, 20262,180.002,185.002,168.002,184.002,184.000.46%500
Apr 17, 20262,174.002,175.002,174.002,174.002,174.000.88%400
Apr 16, 20262,194.002,195.002,155.002,155.002,155.00-1.60%300
Apr 14, 20262,170.002,190.002,170.002,190.002,190.001.30%200
Apr 13, 20262,195.002,195.002,162.002,162.002,162.00-300
Apr 10, 20262,144.002,162.002,133.002,162.002,162.00-0.69%900
Apr 9, 20262,119.002,210.002,119.002,177.002,177.002.01%1,400
Apr 8, 20262,128.002,134.002,128.002,134.002,134.001.04%400
Apr 7, 20262,137.002,144.002,107.002,112.002,112.00-1.77%800
Apr 6, 20262,129.002,150.002,122.002,150.002,150.001.27%2,500
Apr 2, 20262,138.002,138.002,123.002,123.002,123.00-300
Apr 1, 20262,137.002,138.002,088.002,123.002,123.00-0.66%700
Mar 31, 20262,137.002,137.002,136.002,137.002,137.002.15%400
Mar 30, 20262,151.002,151.002,092.002,092.002,092.00-2.83%900
Mar 27, 20262,222.002,223.002,137.002,153.002,153.001.27%5,200
Mar 26, 20262,118.002,126.002,118.002,126.002,126.000.28%200
Mar 25, 20262,140.002,140.002,120.002,120.002,120.00-0.66%1,100
Mar 24, 20262,128.002,134.002,125.002,134.002,134.000.42%600
Mar 19, 20262,124.002,125.002,124.002,125.002,125.000.05%300
Mar 18, 20262,124.002,124.002,124.002,124.002,124.000.43%100
Mar 17, 20262,115.002,115.002,115.002,115.002,115.000.14%100
Mar 16, 20262,109.002,112.002,109.002,112.002,112.00-500
Mar 12, 20262,074.002,112.002,074.002,112.002,112.00-0.38%300
Mar 10, 20262,122.002,122.002,120.002,120.002,120.000.14%200
Mar 9, 20262,117.002,117.002,117.002,117.002,117.00-0.05%200
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