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

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
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
Jun 25, 2025
799.00
799.00
790.00
795.00
795.00
+0.51%
5,700
0.54
Jun 24, 2025
787.00
799.00
787.00
791.00
791.00
+0.89%
4,100
0.39
Jun 23, 2025
774.00
794.00
774.00
784.00
784.00
+1.16%
5,000
0.47
Jun 20, 2025
793.00
795.00
774.00
775.00
775.00
-1.90%
3,000
0.28
Jun 19, 2025
794.00
794.00
781.00
790.00
790.00
-1.00%
5,400
0.51
Jun 18, 2025
785.00
810.00
780.00
798.00
798.00
+1.66%
6,300
0.59
Jun 17, 2025
764.00
787.00
764.00
785.00
785.00
+1.95%
4,500
0.43
Jun 16, 2025
788.00
790.00
768.00
770.00
770.00
-2.28%
9,500
0.91
Jun 13, 2025
806.00
806.00
772.00
788.00
788.00
-0.51%
7,400
0.72
Jun 12, 2025
803.00
803.00
792.00
792.00
792.00
-1.61%
1,900
0.18
Jun 11, 2025
813.00
813.00
804.00
805.00
805.00
-0.62%
4,600
0.45
Jun 10, 2025
815.00
818.00
805.00
810.00
810.00
+1.00%
5,300
0.52
Jun 09, 2025
797.00
803.00
783.00
802.00
802.00
+0.88%
3,200
0.32
Jun 06, 2025
809.00
809.00
787.00
795.00
795.00
-1.73%
2,100
0.21
Jun 05, 2025
782.00
809.00
772.00
809.00
809.00
+3.06%
4,500
0.45
Jun 04, 2025
798.00
798.00
781.00
785.00
785.00
-1.13%
7,100
0.71
Jun 03, 2025
807.00
807.00
782.00
794.00
794.00
-1.24%
5,000
0.50
Jun 02, 2025
788.00
806.00
786.00
804.00
804.00
+2.81%
8,900
0.90
May 30, 2025
810.00
811.00
774.00
782.00
782.00
-3.34%
17,100
1.76
May 29, 2025
768.00
809.00
764.00
809.00
809.00
+6.45%
18,500
1.94
May 28, 2025
728.00
764.00
727.00
760.00
760.00
+6.59%
18,900
2.04
May 27, 2025
706.00
727.00
706.00
713.00
713.00
+0.56%
8,400
0.91
May 26, 2025
710.00
712.00
704.00
709.00
709.00
+0.28%
2,300
0.25
May 23, 2025
733.00
733.00
698.00
707.00
707.00
-3.15%
12,500
1.37
May 22, 2025
725.00
730.00
723.00
730.00
730.00
-0.54%
3,200
0.34
May 21, 2025
723.00
735.00
721.00
734.00
734.00
+2.23%
4,800
0.51
May 20, 2025
730.00
733.00
706.00
718.00
718.00
-0.28%
11,200
1.20
May 19, 2025
685.00
720.00
683.00
720.00
720.00
+5.57%
21,500
2.38
May 16, 2025
740.00
740.00
676.00
682.00
682.00
-7.96%
20,900
2.38
May 15, 2025
759.00
763.00
732.00
741.00
741.00
-3.52%
13,200
1.53
May 14, 2025
710.00
768.00
698.00
768.00
768.00
+7.41%
123,400
18.49
May 13, 2025
717.00
720.00
709.00
715.00
715.00
+0.42%
7,900
1.19
May 12, 2025
714.00
720.00
712.00
712.00
712.00
+0.28%
5,000
0.76
May 09, 2025
705.00
714.00
705.00
710.00
710.00
+0.71%
3,600
0.52
May 08, 2025
702.00
705.00
700.00
705.00
705.00
+0.43%
1,800
0.26
May 07, 2025
706.00
707.00
702.00
702.00
702.00
+0.14%
500
0.07
May 02, 2025
697.00
709.00
697.00
701.00
701.00
-0.57%
2,000
0.28
May 01, 2025
705.00
705.00
696.00
705.00
705.00
0.00%
1,700
0.24
Apr 30, 2025
680.00
715.00
679.00
705.00
705.00
+4.60%
14,400
2.05
Apr 28, 2025
665.00
674.00
663.00
674.00
674.00
-0.15%
1,300
0.18
Apr 25, 2025
678.00
678.00
675.00
675.00
675.00
-0.44%
800
0.11
Apr 24, 2025
676.00
678.00
653.00
678.00
678.00
+0.74%
4,300
0.60
Apr 23, 2025
667.00
673.00
651.00
673.00
673.00
+1.36%
2,200
0.31
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