Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 1,243.00
-116.00 (-8.54%)
At close: Mar 3, 2026
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,183.00 | 1,198.00 | 1,068.00 | 1,091.00 | - | -12.23% | 7,853,500 |
| Mar 3, 2026 | 1,341.00 | 1,364.00 | 1,243.00 | 1,243.00 | 1,243.00 | -8.54% | 7,020,400 |
| Mar 2, 2026 | 1,293.00 | 1,361.00 | 1,281.00 | 1,359.00 | 1,359.00 | 2.72% | 5,586,800 |
| Feb 27, 2026 | 1,285.00 | 1,340.00 | 1,267.00 | 1,323.00 | 1,323.00 | 1.46% | 5,102,700 |
| Feb 26, 2026 | 1,296.00 | 1,346.00 | 1,282.00 | 1,304.00 | 1,304.00 | 0.15% | 5,567,700 |
| Feb 25, 2026 | 1,301.00 | 1,331.00 | 1,235.00 | 1,302.00 | 1,302.00 | 0.54% | 6,581,100 |
| Feb 24, 2026 | 1,339.00 | 1,352.00 | 1,255.00 | 1,295.00 | 1,295.00 | -3.29% | 7,635,900 |
| Feb 20, 2026 | 1,470.00 | 1,476.00 | 1,339.00 | 1,339.00 | 1,339.00 | -10.73% | 8,123,600 |
| Feb 19, 2026 | 1,389.00 | 1,524.00 | 1,385.00 | 1,500.00 | 1,500.00 | 6.53% | 8,018,700 |
| Feb 18, 2026 | 1,630.00 | 1,630.00 | 1,403.00 | 1,408.00 | 1,408.00 | -3.56% | 12,613,500 |
| Feb 17, 2026 | 1,588.00 | 1,592.00 | 1,441.00 | 1,460.00 | 1,460.00 | -6.95% | 8,824,200 |
| Feb 16, 2026 | 1,651.00 | 1,659.00 | 1,540.00 | 1,569.00 | 1,569.00 | -2.73% | 6,135,300 |
| Feb 13, 2026 | 1,689.00 | 1,759.00 | 1,597.00 | 1,613.00 | 1,613.00 | -6.71% | 9,544,500 |
| Feb 12, 2026 | 1,659.00 | 1,830.00 | 1,651.00 | 1,729.00 | 1,729.00 | 6.40% | 13,552,900 |
| Feb 10, 2026 | 1,566.00 | 1,635.00 | 1,544.00 | 1,625.00 | 1,625.00 | 4.64% | 8,784,900 |
| Feb 9, 2026 | 1,478.00 | 1,598.00 | 1,394.00 | 1,553.00 | 1,553.00 | 13.03% | 16,904,600 |
| Feb 6, 2026 | 1,250.00 | 1,374.00 | 1,250.00 | 1,374.00 | 1,374.00 | 7.68% | 8,004,500 |
| Feb 5, 2026 | 1,292.00 | 1,310.00 | 1,240.00 | 1,276.00 | 1,276.00 | -1.31% | 4,808,200 |
| Feb 4, 2026 | 1,318.00 | 1,339.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.39% | 6,797,700 |
| Feb 3, 2026 | 1,262.00 | 1,317.00 | 1,233.00 | 1,288.00 | 1,288.00 | 4.55% | 7,673,400 |
| Feb 2, 2026 | 1,282.00 | 1,350.00 | 1,211.00 | 1,232.00 | 1,232.00 | -3.90% | 13,603,700 |
| Jan 30, 2026 | 1,217.00 | 1,344.00 | 1,212.00 | 1,282.00 | 1,282.00 | -1.91% | 18,893,000 |
| Jan 29, 2026 | 1,200.00 | 1,320.00 | 1,122.00 | 1,307.00 | 1,307.00 | 27.39% | 39,427,100 |
| Jan 28, 2026 | 878.00 | 1,026.00 | 841.00 | 1,026.00 | 1,026.00 | 17.12% | 4,006,200 |
| Jan 27, 2026 | 867.00 | 898.00 | 855.00 | 876.00 | 876.00 | -0.68% | 2,637,800 |
| Jan 26, 2026 | 879.00 | 908.00 | 868.00 | 882.00 | 882.00 | -1.34% | 3,091,200 |
| Jan 23, 2026 | 863.00 | 905.00 | 858.00 | 894.00 | 894.00 | 4.20% | 3,579,200 |
| Jan 22, 2026 | 881.00 | 885.00 | 856.00 | 858.00 | 858.00 | -1.04% | 2,421,700 |
| Jan 21, 2026 | 858.00 | 886.00 | 846.00 | 867.00 | 867.00 | -1.48% | 3,288,300 |
| Jan 20, 2026 | 900.00 | 904.00 | 870.00 | 880.00 | 880.00 | -3.19% | 3,024,200 |
| Jan 19, 2026 | 875.00 | 918.00 | 874.00 | 909.00 | 909.00 | 4.12% | 5,951,800 |
| Jan 16, 2026 | 906.00 | 910.00 | 839.00 | 873.00 | 873.00 | -3.43% | 8,123,400 |
| Jan 15, 2026 | 864.00 | 912.00 | 861.00 | 904.00 | 904.00 | 4.75% | 6,335,200 |
| Jan 14, 2026 | 845.00 | 888.00 | 840.00 | 863.00 | 863.00 | 3.35% | 7,380,900 |
| Jan 13, 2026 | 890.00 | 890.00 | 835.00 | 835.00 | 835.00 | -2.11% | 5,710,700 |
| Jan 9, 2026 | 889.00 | 898.00 | 833.00 | 853.00 | 853.00 | -4.91% | 6,991,500 |
| Jan 8, 2026 | 892.00 | 909.00 | 880.00 | 897.00 | 897.00 | -0.44% | 6,210,000 |
| Jan 7, 2026 | 906.00 | 923.00 | 888.00 | 901.00 | 901.00 | -5.26% | 9,815,300 |
| Jan 6, 2026 | 873.00 | 974.00 | 858.00 | 951.00 | 951.00 | 14.03% | 17,813,800 |
| Jan 5, 2026 | 780.00 | 857.00 | 775.00 | 834.00 | 834.00 | 13.47% | 11,145,100 |
| Dec 30, 2025 | 740.00 | 759.00 | 731.00 | 735.00 | 735.00 | -1.34% | 2,080,800 |
| Dec 29, 2025 | 742.00 | 776.00 | 738.00 | 745.00 | 745.00 | 1.36% | 3,852,400 |
| Dec 26, 2025 | 750.00 | 754.00 | 728.00 | 735.00 | 735.00 | -2.26% | 2,957,500 |
| Dec 25, 2025 | 776.00 | 778.00 | 740.00 | 752.00 | 752.00 | -2.84% | 3,779,500 |
| Dec 24, 2025 | 750.00 | 774.00 | 733.00 | 774.00 | 774.00 | 5.16% | 5,719,200 |
| Dec 23, 2025 | 702.00 | 745.00 | 694.00 | 736.00 | 736.00 | 4.84% | 5,492,600 |
| Dec 22, 2025 | 715.00 | 721.00 | 686.00 | 702.00 | 702.00 | 0.29% | 2,430,200 |
| Dec 19, 2025 | 675.00 | 700.00 | 671.00 | 700.00 | 700.00 | 4.01% | 3,367,900 |
| Dec 18, 2025 | 685.00 | 687.00 | 665.00 | 673.00 | 673.00 | -3.17% | 2,582,100 |
| Dec 17, 2025 | 723.00 | 728.00 | 684.00 | 695.00 | 695.00 | -2.66% | 3,166,100 |