Chimney Co., Ltd. (3178.T) JPX

Currency In JPY

3178.T Historical Return

If you invested ¥1000 in Chimney Co., Ltd. (3178.T) 10 years ago, it would be worth ¥460.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.37, while ¥1000 invested 1 year ago would be worth ¥905.91. This corresponds to total returns of -53.99%, -17.26%, -9.41%, respectively, with annualized returns of -7.47%, -3.72%, -9.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3178.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,160	1,147	1,147	1,160	1,144	13,100
July 30, 2026	1,174	1,160	1,160	1,176	1,145	21,700
July 29, 2026	1,160	1,176	1,176	1,176	1,160	21,400
July 28, 2026	1,166	1,163	1,163	1,169	1,157	9,900
July 27, 2026	1,161	1,158	1,158	1,162	1,151	16,800
July 24, 2026	1,143	1,148	1,148	1,153	1,136	9,200
July 23, 2026	1,138	1,143	1,143	1,150	1,130	12,800
July 22, 2026	1,152	1,141	1,141	1,153	1,139	24,800
July 21, 2026	1,158	1,152	1,152	1,169	1,152	18,300
July 17, 2026	1,152	1,157	1,157	1,159	1,151	8,600
July 16, 2026	1,145	1,157	1,157	1,163	1,145	11,500
July 15, 2026	1,159	1,140	1,140	1,159	1,140	14,700
July 14, 2026	1,151	1,150	1,150	1,164	1,145	19,200
July 13, 2026	1,160	1,156	1,156	1,165	1,149	16,300
July 10, 2026	1,168	1,168	1,168	1,172	1,160	12,400
July 09, 2026	1,161	1,160	1,160	1,165	1,152	17,500
July 08, 2026	1,159	1,160	1,160	1,164	1,147	17,200
July 07, 2026	1,140	1,151	1,151	1,161	1,138	18,900
July 06, 2026	1,132	1,133	1,133	1,141	1,125	30,500
July 03, 2026	1,112	1,127	1,127	1,129	1,112	25,100
July 02, 2026	1,087	1,110	1,110	1,110	1,082	28,100
July 01, 2026	1,084	1,081	1,081	1,087	1,074	12,300
June 30, 2026	1,088	1,084	1,084	1,092	1,082	18,800
June 29, 2026	1,057	1,077	1,077	1,085	1,057	47,400
June 26, 2026	1,050	1,056	1,056	1,056	1,048	21,800
June 25, 2026	1,049	1,048	1,048	1,051	1,042	23,500
June 24, 2026	1,039	1,046	1,046	1,046	1,039	21,600
June 23, 2026	1,039	1,039	1,039	1,043	1,038	28,600
June 22, 2026	1,050	1,040	1,040	1,057	1,040	40,600
June 19, 2026	1,054	1,050	1,050	1,057	1,050	17,200
June 18, 2026	1,065	1,053	1,053	1,072	1,052	39,200
June 17, 2026	1,056	1,065	1,065	1,078	1,054	31,400
June 16, 2026	1,057	1,053	1,053	1,060	1,050	39,200
June 15, 2026	1,062	1,061	1,061	1,064	1,057	19,600
June 12, 2026	1,059	1,062	1,062	1,062	1,055	29,000
June 11, 2026	1,064	1,056	1,056	1,064	1,050	30,900
June 10, 2026	1,054	1,065	1,065	1,065	1,054	15,400
June 09, 2026	1,055	1,055	1,055	1,060	1,054	14,700
June 08, 2026	1,056	1,053	1,053	1,068	1,050	26,900
June 05, 2026	1,050	1,061	1,061	1,069	1,050	35,200
June 04, 2026	1,055	1,047	1,047	1,062	1,047	19,500
June 03, 2026	1,059	1,045	1,045	1,080	1,037	58,400
June 02, 2026	1,052	1,058	1,058	1,067	1,052	15,300
June 01, 2026	1,070	1,052	1,052	1,075	1,050	63,700
May 29, 2026	1,072	1,071	1,071	1,088	1,068	29,700
May 28, 2026	1,080	1,067	1,067	1,090	1,067	49,100
May 27, 2026	1,092	1,079	1,079	1,105	1,078	36,100
May 26, 2026	1,088	1,084	1,084	1,123	1,082	47,100
May 25, 2026	1,113	1,086	1,086	1,123	1,086	65,600
May 22, 2026	1,129	1,112	1,112	1,130	1,107	45,700
May 21, 2026	1,166	1,130	1,130	1,170	1,129	72,500
May 20, 2026	1,167	1,160	1,160	1,169	1,160	9,700
May 19, 2026	1,164	1,166	1,166	1,169	1,164	8,600
May 18, 2026	1,177	1,161	1,161	1,177	1,160	20,100
May 15, 2026	1,176	1,173	1,173	1,182	1,166	25,100
May 14, 2026	1,188	1,176	1,176	1,190	1,170	33,900
May 13, 2026	1,186	1,187	1,187	1,191	1,185	14,800
May 12, 2026	1,188	1,186	1,186	1,192	1,186	9,000
May 11, 2026	1,192	1,189	1,189	1,195	1,189	9,600
May 08, 2026	1,190	1,191	1,191	1,198	1,185	21,100