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 ¥411.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥822.32, while ¥1000 invested 1 year ago would be worth ¥939.24. This corresponds to total returns of -58.89%, -17.77%, -6.08%, respectively, with annualized returns of -8.51%, -3.83%, -6.08%.

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
November 11, 2026	1,142	1,135	1,135	1,145	1,135	6,000
November 10, 2026	1,130	1,140	1,140	1,142	1,122	9,200
November 09, 2026	1,118	1,130	1,130	1,138	1,118	9,100
November 06, 2026	1,130	1,118	1,118	1,131	1,118	23,400
November 05, 2026	1,144	1,143	1,143	1,150	1,135	14,700
November 04, 2026	1,134	1,129	1,129	1,145	1,128	14,300
November 02, 2026	1,132	1,128	1,128	1,140	1,125	12,000
October 30, 2026	1,129	1,132	1,132	1,140	1,129	7,500
October 29, 2026	1,127	1,129	1,129	1,130	1,126	6,800
October 28, 2026	1,128	1,127	1,127	1,135	1,127	5,300
October 27, 2026	1,137	1,132	1,132	1,140	1,128	7,800
October 26, 2026	1,130	1,142	1,142	1,144	1,124	14,500
October 23, 2026	1,118	1,126	1,126	1,133	1,118	15,800
October 22, 2026	1,127	1,121	1,121	1,128	1,121	4,000
October 21, 2026	1,126	1,121	1,121	1,130	1,121	6,800
October 20, 2026	1,139	1,123	1,123	1,139	1,123	11,300
October 19, 2026	1,138	1,131	1,131	1,139	1,131	10,700
October 16, 2026	1,138	1,135	1,135	1,138	1,129	7,200
October 15, 2026	1,129	1,129	1,129	1,133	1,118	11,600
October 14, 2026	1,128	1,120	1,120	1,130	1,119	10,000
October 13, 2026	1,112	1,124	1,124	1,125	1,112	5,200
October 09, 2026	1,106	1,112	1,112	1,115	1,106	8,700
October 08, 2026	1,111	1,108	1,108	1,114	1,108	10,700
October 07, 2026	1,111	1,111	1,111	1,114	1,110	8,400
October 06, 2026	1,122	1,119	1,119	1,122	1,119	8,500
October 05, 2026	1,140	1,120	1,120	1,140	1,120	18,600
October 02, 2026	1,140	1,136	1,136	1,140	1,135	10,600
October 01, 2026	1,140	1,142	1,142	1,146	1,140	8,200
September 30, 2026	1,139	1,139	1,139	1,146	1,137	12,800
September 29, 2026	1,150	1,138	1,138	1,150	1,134	51,900
September 28, 2026	1,180	1,178	1,178	1,188	1,178	65,900
September 25, 2026	1,201	1,191	1,191	1,202	1,190	31,200
September 24, 2026	1,204	1,201	1,201	1,206	1,199	27,800
September 18, 2026	1,206	1,203	1,203	1,206	1,202	8,200
September 17, 2026	1,208	1,205	1,205	1,208	1,202	13,800
September 16, 2026	1,208	1,206	1,206	1,210	1,202	9,200
September 15, 2026	1,209	1,208	1,208	1,209	1,207	7,500
September 11, 2026	1,197	1,195	1,195	1,198	1,195	6,700
September 10, 2026	1,195	1,197	1,197	1,197	1,193	5,800
September 09, 2026	1,200	1,195	1,195	1,205	1,195	16,400
September 08, 2026	1,206	1,203	1,203	1,209	1,203	13,800
September 07, 2026	1,218	1,214	1,214	1,220	1,205	19,600
September 04, 2026	1,220	1,218	1,218	1,220	1,207	18,400
September 03, 2026	1,224	1,220	1,220	1,224	1,216	22,100
September 02, 2026	1,220	1,222	1,222	1,222	1,218	14,100
September 01, 2026	1,217	1,217	1,217	1,221	1,215	14,100
August 31, 2026	1,219	1,221	1,221	1,224	1,211	21,600
August 28, 2026	1,209	1,217	1,217	1,223	1,209	15,500
August 27, 2026	1,201	1,205	1,205	1,206	1,200	9,200
August 26, 2026	1,204	1,204	1,204	1,206	1,200	5,200
August 25, 2026	1,195	1,206	1,206	1,213	1,191	21,900
August 24, 2026	1,190	1,194	1,194	1,194	1,185	6,200
August 21, 2026	1,182	1,185	1,185	1,192	1,178	9,100
August 20, 2026	1,170	1,182	1,182	1,185	1,170	10,600
August 19, 2026	1,171	1,170	1,170	1,177	1,170	8,200
August 18, 2026	1,179	1,177	1,177	1,179	1,172	7,900
August 17, 2026	1,177	1,177	1,177	1,177	1,173	7,900
August 14, 2026	1,176	1,174	1,174	1,176	1,169	11,900
August 13, 2026	1,157	1,174	1,174	1,177	1,157	17,900
August 12, 2026	1,149	1,154	1,154	1,154	1,147	10,100