CHIeru Co.,Ltd. (3933.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 618.00 | 618.00 | 608.00 | 618.00 | 618.00 | 700 |
| 01 May 2024 | 610.00 | 618.00 | 610.00 | 617.00 | 617.00 | 3,200 |
| 30 Apr 2024 | 616.00 | 619.00 | 615.00 | 619.00 | 619.00 | 2,300 |
| 26 Apr 2024 | 616.00 | 627.00 | 616.00 | 616.00 | 616.00 | 1,900 |
| 25 Apr 2024 | 628.00 | 628.00 | 616.00 | 624.00 | 624.00 | 1,300 |
| 24 Apr 2024 | 623.00 | 627.00 | 621.00 | 621.00 | 621.00 | 1,900 |
| 23 Apr 2024 | 617.00 | 623.00 | 612.00 | 623.00 | 623.00 | 1,200 |
| 22 Apr 2024 | 619.00 | 619.00 | 614.00 | 614.00 | 614.00 | 700 |
| 19 Apr 2024 | 616.00 | 624.00 | 610.00 | 613.00 | 613.00 | 7,400 |
| 18 Apr 2024 | 625.00 | 625.00 | 619.00 | 621.00 | 621.00 | 2,900 |
| 17 Apr 2024 | 617.00 | 626.00 | 617.00 | 621.00 | 621.00 | 1,800 |
| 16 Apr 2024 | 630.00 | 633.00 | 618.00 | 619.00 | 619.00 | 2,600 |
| 15 Apr 2024 | 623.00 | 629.00 | 618.00 | 629.00 | 629.00 | 4,100 |
| 12 Apr 2024 | 621.00 | 631.00 | 621.00 | 631.00 | 631.00 | 1,600 |
| 11 Apr 2024 | 620.00 | 623.00 | 618.00 | 623.00 | 623.00 | 2,200 |
| 10 Apr 2024 | 618.00 | 621.00 | 617.00 | 619.00 | 619.00 | 1,700 |
| 09 Apr 2024 | 612.00 | 613.00 | 611.00 | 613.00 | 613.00 | 1,900 |
| 08 Apr 2024 | 600.00 | 614.00 | 600.00 | 606.00 | 606.00 | 1,400 |
| 05 Apr 2024 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | 2,400 |
| 04 Apr 2024 | 620.00 | 620.00 | 605.00 | 612.00 | 612.00 | 2,100 |
| 03 Apr 2024 | 611.00 | 624.00 | 610.00 | 614.00 | 614.00 | 3,900 |
| 02 Apr 2024 | 616.00 | 623.00 | 611.00 | 612.00 | 612.00 | 2,600 |
| 01 Apr 2024 | 624.00 | 631.00 | 614.00 | 620.00 | 620.00 | 4,600 |
| 29 Mar 2024 | 625.00 | 634.00 | 625.00 | 625.00 | 625.00 | 2,300 |
| 28 Mar 2024 | 648.00 | 650.00 | 625.00 | 626.00 | 626.00 | 15,600 |
| 28 Mar 2024 | 7 Dividend | |||||
| 27 Mar 2024 | 650.00 | 650.00 | 627.00 | 645.00 | 638.00 | 31,800 |
| 26 Mar 2024 | 629.00 | 637.00 | 618.00 | 636.00 | 629.10 | 8,400 |
| 25 Mar 2024 | 636.00 | 636.00 | 628.00 | 636.00 | 629.10 | 2,600 |
| 22 Mar 2024 | 629.00 | 629.00 | 626.00 | 626.00 | 619.21 | 2,600 |
| 21 Mar 2024 | 630.00 | 630.00 | 620.00 | 629.00 | 622.17 | 2,100 |
| 19 Mar 2024 | 607.00 | 627.00 | 607.00 | 627.00 | 620.20 | 4,000 |
| 18 Mar 2024 | 614.00 | 623.00 | 605.00 | 613.00 | 606.35 | 7,300 |
| 15 Mar 2024 | 622.00 | 623.00 | 612.00 | 616.00 | 609.31 | 1,400 |
| 14 Mar 2024 | 615.00 | 630.00 | 612.00 | 619.00 | 612.28 | 4,900 |
| 13 Mar 2024 | 635.00 | 639.00 | 624.00 | 625.00 | 618.22 | 2,200 |
| 12 Mar 2024 | 600.00 | 635.00 | 600.00 | 632.00 | 625.14 | 10,100 |
| 11 Mar 2024 | 630.00 | 634.00 | 603.00 | 606.00 | 599.42 | 12,700 |
| 08 Mar 2024 | 645.00 | 645.00 | 630.00 | 637.00 | 630.09 | 5,700 |
| 07 Mar 2024 | 645.00 | 650.00 | 636.00 | 645.00 | 638.00 | 4,700 |
| 06 Mar 2024 | 654.00 | 658.00 | 636.00 | 649.00 | 641.96 | 5,000 |
| 05 Mar 2024 | 645.00 | 661.00 | 641.00 | 660.00 | 652.84 | 8,600 |
| 04 Mar 2024 | 647.00 | 657.00 | 647.00 | 654.00 | 646.90 | 4,900 |
| 01 Mar 2024 | 655.00 | 655.00 | 643.00 | 649.00 | 641.96 | 4,300 |
| 29 Feb 2024 | 630.00 | 661.00 | 630.00 | 651.00 | 643.93 | 15,700 |
| 28 Feb 2024 | 629.00 | 634.00 | 622.00 | 634.00 | 627.12 | 10,200 |
| 27 Feb 2024 | 606.00 | 630.00 | 606.00 | 629.00 | 622.17 | 15,800 |
| 26 Feb 2024 | 601.00 | 617.00 | 601.00 | 606.00 | 599.42 | 8,000 |
| 22 Feb 2024 | 607.00 | 608.00 | 601.00 | 601.00 | 594.48 | 6,300 |
| 21 Feb 2024 | 608.00 | 612.00 | 600.00 | 603.00 | 596.46 | 5,800 |
| 20 Feb 2024 | 611.00 | 617.00 | 603.00 | 611.00 | 604.37 | 4,200 |
| 19 Feb 2024 | 607.00 | 613.00 | 601.00 | 601.00 | 594.48 | 4,700 |
| 16 Feb 2024 | 609.00 | 617.00 | 602.00 | 607.00 | 600.41 | 12,000 |
| 15 Feb 2024 | 642.00 | 642.00 | 616.00 | 619.00 | 612.28 | 11,100 |
| 14 Feb 2024 | 629.00 | 634.00 | 615.00 | 634.00 | 627.12 | 7,400 |
| 13 Feb 2024 | 633.00 | 633.00 | 617.00 | 622.00 | 615.25 | 4,600 |
| 09 Feb 2024 | 606.00 | 632.00 | 604.00 | 618.00 | 611.29 | 9,800 |
| 08 Feb 2024 | 611.00 | 619.00 | 609.00 | 609.00 | 602.39 | 4,700 |
| 07 Feb 2024 | 625.00 | 625.00 | 614.00 | 614.00 | 607.34 | 3,100 |
| 06 Feb 2024 | 625.00 | 627.00 | 619.00 | 627.00 | 620.20 | 3,200 |
| 05 Feb 2024 | 631.00 | 631.00 | 618.00 | 625.00 | 618.22 | 7,000 |
| 02 Feb 2024 | 598.00 | 646.00 | 598.00 | 626.00 | 619.21 | 23,000 |
| 01 Feb 2024 | 653.00 | 653.00 | 601.00 | 602.00 | 595.47 | 20,000 |
| 31 Jan 2024 | 685.00 | 685.00 | 628.00 | 654.00 | 646.90 | 29,700 |
| 30 Jan 2024 | 640.00 | 675.00 | 640.00 | 675.00 | 667.67 | 24,400 |
| 29 Jan 2024 | 624.00 | 639.00 | 615.00 | 639.00 | 632.07 | 20,400 |
| 26 Jan 2024 | 607.00 | 620.00 | 606.00 | 620.00 | 613.27 | 8,400 |
| 25 Jan 2024 | 600.00 | 607.00 | 600.00 | 607.00 | 600.41 | 10,100 |
| 24 Jan 2024 | 590.00 | 599.00 | 588.00 | 595.00 | 588.54 | 9,900 |
| 23 Jan 2024 | 577.00 | 593.00 | 577.00 | 589.00 | 582.61 | 16,100 |
| 22 Jan 2024 | 579.00 | 579.00 | 573.00 | 576.00 | 569.75 | 3,600 |
| 19 Jan 2024 | 570.00 | 575.00 | 566.00 | 575.00 | 568.76 | 6,000 |
| 18 Jan 2024 | 565.00 | 571.00 | 561.00 | 570.00 | 563.81 | 4,700 |
| 17 Jan 2024 | 565.00 | 568.00 | 560.00 | 560.00 | 553.92 | 5,100 |
| 16 Jan 2024 | 552.00 | 563.00 | 551.00 | 563.00 | 556.89 | 4,200 |
| 15 Jan 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 553.92 | 400 |
| 12 Jan 2024 | 563.00 | 566.00 | 560.00 | 561.00 | 554.91 | 4,300 |
| 11 Jan 2024 | 551.00 | 566.00 | 551.00 | 566.00 | 559.86 | 10,800 |
| 10 Jan 2024 | 558.00 | 558.00 | 547.00 | 555.00 | 548.98 | 13,700 |
| 09 Jan 2024 | 548.00 | 557.00 | 545.00 | 553.00 | 547.00 | 8,800 |
| 05 Jan 2024 | 552.00 | 552.00 | 542.00 | 542.00 | 536.12 | 8,200 |
| 04 Jan 2024 | 539.00 | 554.00 | 530.00 | 552.00 | 546.01 | 10,300 |
| 29 Dec 2023 | 525.00 | 539.00 | 518.00 | 539.00 | 533.15 | 16,700 |
| 28 Dec 2023 | 503.00 | 527.00 | 503.00 | 524.00 | 518.31 | 28,300 |
| 27 Dec 2023 | 521.00 | 524.00 | 513.00 | 513.00 | 507.43 | 34,100 |
| 26 Dec 2023 | 540.00 | 543.00 | 531.00 | 531.00 | 525.24 | 17,900 |
| 25 Dec 2023 | 540.00 | 549.00 | 538.00 | 539.00 | 533.15 | 22,300 |
| 22 Dec 2023 | 551.00 | 553.00 | 546.00 | 546.00 | 540.07 | 7,900 |
| 21 Dec 2023 | 543.00 | 558.00 | 543.00 | 546.00 | 540.07 | 20,700 |
| 20 Dec 2023 | 542.00 | 546.00 | 541.00 | 543.00 | 537.11 | 12,300 |
| 19 Dec 2023 | 544.00 | 548.00 | 544.00 | 546.00 | 540.07 | 4,200 |
| 18 Dec 2023 | 558.00 | 569.00 | 547.00 | 548.00 | 542.05 | 11,200 |
| 15 Dec 2023 | 552.00 | 557.00 | 541.00 | 557.00 | 550.96 | 13,500 |
| 14 Dec 2023 | 569.00 | 569.00 | 561.00 | 562.00 | 555.90 | 7,100 |
| 13 Dec 2023 | 578.00 | 578.00 | 560.00 | 569.00 | 562.82 | 13,700 |
| 12 Dec 2023 | 585.00 | 585.00 | 578.00 | 578.00 | 571.73 | 2,500 |
| 11 Dec 2023 | 587.00 | 590.00 | 578.00 | 578.00 | 571.73 | 7,800 |
| 08 Dec 2023 | 587.00 | 588.00 | 583.00 | 583.00 | 576.67 | 2,200 |
| 07 Dec 2023 | 585.00 | 592.00 | 580.00 | 586.00 | 579.64 | 4,800 |
| 06 Dec 2023 | 585.00 | 595.00 | 585.00 | 590.00 | 583.60 | 3,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.