Get 20% lifetime commission for referring investors to digrin.com
here.
CHIMNEY CO LTD - Price History
Monthly price history for 3178.T (CHIMNEY CO LTD)
Date | Adjusted price | Real 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:
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