CHIMNEY CO LTD - Price History

Monthly price history for 3178.T (CHIMNEY CO LTD)

DateAdjusted priceReal price
May 2024 ¥1,296 ¥1,296
April 2024 ¥1,289 ¥1,289
March 2024 ¥1,380 ¥1,380
February 2024 ¥1,456 ¥1,456
January 2024 ¥1,454 ¥1,454
December 2023 ¥1,431 ¥1,431
November 2023 ¥1,387 ¥1,387
October 2023 ¥1,417 ¥1,417
September 2023 ¥1,431 ¥1,431
August 2023 ¥1,527 ¥1,527
July 2023 ¥1,353 ¥1,353
June 2023 ¥1,316 ¥1,316
May 2023 ¥1,215 ¥1,215
April 2023 ¥1,349 ¥1,349
March 2023 ¥1,174 ¥1,174
February 2023 ¥1,163 ¥1,163
January 2023 ¥1,140 ¥1,140
December 2022 ¥1,125 ¥1,125
November 2022 ¥1,127 ¥1,127
October 2022 ¥1,100 ¥1,100
September 2022 ¥1,171 ¥1,171
August 2022 ¥1,220 ¥1,220
July 2022 ¥1,223 ¥1,223
June 2022 ¥1,252 ¥1,252
May 2022 ¥1,209 ¥1,209
April 2022 ¥1,156 ¥1,156
March 2022 ¥1,146 ¥1,146
February 2022 ¥1,112 ¥1,122
January 2022 ¥1,155 ¥1,165
December 2021 ¥1,166 ¥1,176
November 2021 ¥1,218 ¥1,229
October 2021 ¥1,457 ¥1,470
September 2021 ¥1,580 ¥1,594
August 2021 ¥1,457 ¥1,470
July 2021 ¥1,408 ¥1,420
June 2021 ¥1,357 ¥1,369
May 2021 ¥1,308 ¥1,319
April 2021 ¥1,195 ¥1,205
March 2021 ¥1,305 ¥1,316
February 2021 ¥1,398 ¥1,410
January 2021 ¥1,210 ¥1,220
December 2020 ¥1,150 ¥1,160
November 2020 ¥1,220 ¥1,231
October 2020 ¥1,221 ¥1,232
September 2020 ¥1,361 ¥1,373
August 2020 ¥1,413 ¥1,425
July 2020 ¥1,090 ¥1,099
June 2020 ¥1,441 ¥1,454
May 2020 ¥1,789 ¥1,805
April 2020 ¥1,621 ¥1,635
March 2020 ¥1,619 ¥1,633
February 2020 ¥1,869 ¥1,897
January 2020 ¥2,286 ¥2,320
December 2019 ¥2,285 ¥2,319
November 2019 ¥2,273 ¥2,307
October 2019 ¥2,382 ¥2,418
September 2019 ¥2,352 ¥2,388
August 2019 ¥2,389 ¥2,437
July 2019 ¥2,356 ¥2,403
June 2019 ¥2,317 ¥2,363
May 2019 ¥2,431 ¥2,480
April 2019 ¥2,653 ¥2,706
March 2019 ¥2,581 ¥2,632
February 2019 ¥2,649 ¥2,714
January 2019 ¥2,459 ¥2,519
December 2018 ¥2,389 ¥2,447
November 2018 ¥2,686 ¥2,751
October 2018 ¥2,711 ¥2,777
September 2018 ¥2,831 ¥2,900
August 2018 ¥2,829 ¥2,909
July 2018 ¥2,836 ¥2,916
June 2018 ¥2,869 ¥2,950
May 2018 ¥2,810 ¥2,890
April 2018 ¥2,820 ¥2,900
March 2018 ¥2,869 ¥2,950
February 2018 ¥2,867 ¥2,960
January 2018 ¥2,805 ¥2,896
December 2017 ¥2,766 ¥2,855
November 2017 ¥2,733 ¥2,821
October 2017 ¥2,759 ¥2,848
September 2017 ¥2,768 ¥2,858
August 2017 ¥2,820 ¥2,923
July 2017 ¥2,713 ¥2,812
June 2017 ¥2,679 ¥2,777
May 2017 ¥2,627 ¥2,723
April 2017 ¥2,721 ¥2,820
March 2017 ¥2,609 ¥2,704
February 2017 ¥2,751 ¥2,869
January 2017 ¥2,692 ¥2,808
December 2016 ¥2,758 ¥2,876
November 2016 ¥2,762 ¥2,881
October 2016 ¥2,868 ¥2,991
September 2016 ¥2,724 ¥2,841
August 2016 ¥2,502 ¥2,609
July 2016 ¥2,597 ¥2,709
June 2016 ¥2,613 ¥2,725
May 2016 ¥2,908 ¥3,045
April 2016 ¥2,808 ¥2,940
March 2016 ¥2,908 ¥3,045
February 2016 ¥2,672 ¥2,798
January 2016 ¥2,734 ¥2,863
December 2015 ¥2,889 ¥3,025
November 2015 ¥3,149 ¥3,310
October 2015 ¥2,949 ¥3,100
September 2015 ¥2,589 ¥2,721
August 2015 ¥2,677 ¥2,814
July 2015 ¥3,315 ¥3,485
June 2015 ¥2,959 ¥3,110
May 2015 ¥2,953 ¥3,115
April 2015 ¥2,844 ¥3,000
March 2015 ¥2,581 ¥2,723
February 2015 ¥2,211 ¥2,333
January 2015 ¥2,114 ¥2,230
December 2014 ¥2,104 ¥2,220
November 2014 ¥2,241 ¥2,369
October 2014 ¥2,058 ¥2,176
September 2014 ¥2,222 ¥2,349
August 2014 ¥1,903 ¥2,012
July 2014 ¥1,991 ¥2,105
June 2014 ¥2,045 ¥2,162
May 2014 ¥2,083 ¥2,212
April 2014 ¥2,285 ¥2,426
March 2014 ¥1,695 ¥1,800
February 2014 ¥1,389 ¥1,475
January 2014 ¥1,240 ¥1,317
December 2013 ¥1,247 ¥1,324
November 2013 ¥1,245 ¥1,332
October 2013 ¥1,012 ¥1,083
September 2013 ¥935 ¥1,000
August 2013 ¥887 ¥949
July 2013 ¥886 ¥948
June 2013 ¥866 ¥927
May 2013 ¥924 ¥999
April 2013 ¥763 ¥824
March 2013 ¥787 ¥851
February 2013 ¥709 ¥766
January 2013 ¥677 ¥732
December 2012 ¥726 ¥785

3178.T

Price: ¥1,309

52 week price:
1211.00
1568.00

Earnings Per Share: 24.70 JPY

P/E Ratio: -123.97

Exchange: JPX

Sector: Consumer Cyclical

Industry: Restaurants

Market Capitalization: 25.2 billion

Average Dividend Frequency: 2

Links: