tiprankstipranks
Trending News
More News >
CHIeru Co., Ltd. (JP:3933)
:3933
Japanese Market
Advertisement

CHIeru Co., Ltd. (3933) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
681.00
718.00
675.00
692.00
692.00
+1.47%
39,200
4.99
Sep 04, 2025
685.00
694.00
681.00
682.00
682.00
-0.29%
10,400
1.34
Sep 03, 2025
703.00
703.00
681.00
684.00
684.00
+0.15%
21,600
2.87
Sep 02, 2025
690.00
690.00
682.00
683.00
683.00
-1.16%
4,600
0.61
Sep 01, 2025
685.00
692.00
685.00
691.00
691.00
+0.44%
2,400
0.31
Aug 29, 2025
683.00
690.00
683.00
688.00
688.00
+0.88%
11,400
1.47
Aug 28, 2025
682.00
684.00
681.00
682.00
682.00
-0.73%
3,800
0.48
Aug 27, 2025
694.00
697.00
681.00
687.00
687.00
-1.15%
13,300
1.65
Aug 26, 2025
695.00
699.00
694.00
695.00
695.00
+0.29%
5,100
0.63
Aug 25, 2025
703.00
703.00
692.00
693.00
693.00
-0.43%
7,700
0.96
Aug 22, 2025
705.00
705.00
696.00
696.00
696.00
-1.28%
7,400
0.91
Aug 21, 2025
709.00
709.00
698.00
705.00
705.00
+0.28%
7,200
0.90
Aug 20, 2025
715.00
715.00
693.00
703.00
703.00
-1.68%
13,200
1.67
Aug 19, 2025
715.00
719.00
708.00
715.00
715.00
+0.56%
8,800
1.11
Aug 18, 2025
709.00
718.00
706.00
711.00
711.00
+0.42%
13,600
1.68
Aug 15, 2025
710.00
720.00
700.00
708.00
708.00
-9.69%
53,800
7.12
Aug 14, 2025
784.00
792.00
755.00
784.00
784.00
+1.82%
25,800
3.51
Aug 13, 2025
741.00
786.00
731.00
770.00
770.00
+3.91%
21,900
2.44
Aug 12, 2025
740.00
741.00
720.00
741.00
741.00
+1.51%
10,700
1.20
Aug 08, 2025
731.00
734.00
727.00
730.00
730.00
-0.14%
3,900
0.44
Aug 07, 2025
718.00
731.00
697.00
731.00
731.00
+1.81%
9,900
1.12
Aug 06, 2025
704.00
719.00
698.00
718.00
718.00
+3.01%
13,400
1.55
Aug 05, 2025
688.00
708.00
688.00
697.00
697.00
-0.85%
15,000
1.78
Aug 04, 2025
710.00
721.00
703.00
703.00
703.00
-3.03%
8,700
1.05
Aug 01, 2025
722.00
727.00
709.00
725.00
725.00
+0.14%
4,000
0.48
Jul 31, 2025
719.00
724.00
705.00
724.00
724.00
+1.54%
6,000
0.71
Jul 30, 2025
741.00
741.00
678.00
713.00
713.00
-2.33%
18,600
2.29
Jul 29, 2025
735.00
736.00
723.00
730.00
730.00
-0.54%
2,900
0.36
Jul 28, 2025
740.00
740.00
728.00
734.00
734.00
-1.21%
3,400
0.42
Jul 25, 2025
742.00
743.00
735.00
743.00
743.00
+1.50%
4,100
0.51
Jul 24, 2025
741.00
743.00
728.00
732.00
732.00
-1.21%
5,500
0.68
Jul 23, 2025
744.00
748.00
731.00
741.00
741.00
-1.33%
9,800
1.24
Jul 22, 2025
754.00
754.00
742.00
751.00
751.00
-0.40%
2,300
0.29
Jul 18, 2025
741.00
755.00
740.00
754.00
754.00
+1.75%
3,100
0.39
Jul 17, 2025
757.00
757.00
737.00
741.00
741.00
-0.67%
5,800
0.74
Jul 16, 2025
755.00
779.00
746.00
746.00
746.00
-1.19%
6,900
0.89
Jul 15, 2025
757.00
761.00
753.00
755.00
755.00
-0.26%
3,900
0.50
Jul 14, 2025
758.00
761.00
757.00
757.00
757.00
-0.26%
2,400
0.31
Jul 11, 2025
759.00
783.00
753.00
759.00
759.00
-0.39%
3,500
0.44
Jul 10, 2025
763.00
764.00
745.00
762.00
762.00
0.00%
1,900
0.23
Jul 09, 2025
752.00
762.00
751.00
762.00
762.00
-0.26%
3,600
0.43
Jul 08, 2025
748.00
765.00
748.00
764.00
764.00
+1.87%
800
0.09
Jul 07, 2025
745.00
750.00
745.00
750.00
750.00
+0.81%
1,600
0.18
Jul 04, 2025
740.00
765.00
740.00
744.00
744.00
+2.06%
4,700
0.53
Jul 03, 2025
730.00
738.00
725.00
729.00
729.00
-0.82%
6,700
0.77
Jul 02, 2025
761.00
763.00
734.00
735.00
735.00
-3.42%
5,200
0.59
Jul 01, 2025
780.00
780.00
760.00
761.00
761.00
-2.44%
8,800
0.99
Jun 30, 2025
791.00
791.00
776.00
780.00
780.00
+0.52%
6,100
0.68
Jun 27, 2025
771.00
785.00
771.00
776.00
776.00
+0.65%
2,700
0.29
Jun 26, 2025
792.00
810.00
771.00
771.00
771.00
-3.02%
9,400
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis