Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 673.00
-8.00 (-1.17%)
Sep 25, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 684.00 | 688.00 | 668.00 | 673.00 | 673.00 | -1.17% | 2,136,600 |
| Sep 24, 2026 | 706.00 | 709.00 | 681.00 | 681.00 | 681.00 | -2.71% | 1,929,300 |
| Sep 18, 2026 | 699.00 | 712.00 | 696.00 | 700.00 | 700.00 | 0.29% | 1,529,400 |
| Sep 17, 2026 | 699.00 | 708.00 | 693.00 | 698.00 | 698.00 | - | 1,072,300 |
| Sep 16, 2026 | 689.00 | 700.00 | 686.00 | 698.00 | 698.00 | 2.20% | 1,165,100 |
| Sep 15, 2026 | 685.00 | 691.00 | 679.00 | 683.00 | 683.00 | -1.16% | 1,715,300 |
| Sep 14, 2026 | 683.00 | 702.00 | 681.00 | 691.00 | 691.00 | -0.29% | 1,420,600 |
| Sep 11, 2026 | 690.00 | 703.00 | 677.00 | 693.00 | 693.00 | -2.12% | 2,020,500 |
| Sep 10, 2026 | 725.00 | 735.00 | 706.00 | 708.00 | 708.00 | -3.80% | 1,757,200 |
| Sep 9, 2026 | 711.00 | 736.00 | 710.00 | 736.00 | 736.00 | 3.23% | 1,402,500 |
| Sep 8, 2026 | 725.00 | 735.00 | 713.00 | 713.00 | 713.00 | -1.25% | 1,301,300 |
| Sep 7, 2026 | 706.00 | 731.00 | 706.00 | 722.00 | 722.00 | 4.18% | 2,086,700 |
| Sep 4, 2026 | 707.00 | 709.00 | 689.00 | 693.00 | 693.00 | -2.12% | 2,183,700 |
| Sep 3, 2026 | 712.00 | 722.00 | 701.00 | 708.00 | 708.00 | -0.14% | 1,519,300 |
| Sep 2, 2026 | 714.00 | 722.00 | 709.00 | 709.00 | 709.00 | -3.41% | 2,037,900 |
| Sep 1, 2026 | 726.00 | 736.00 | 719.00 | 734.00 | 734.00 | 2.23% | 1,642,800 |
| Aug 31, 2026 | 726.00 | 739.00 | 710.00 | 718.00 | 718.00 | -2.71% | 1,830,100 |
| Aug 28, 2026 | 728.00 | 749.00 | 722.00 | 738.00 | 738.00 | 2.36% | 2,764,000 |
| Aug 27, 2026 | 725.00 | 728.00 | 715.00 | 721.00 | 721.00 | 0.98% | 1,317,000 |
| Aug 26, 2026 | 720.00 | 728.00 | 710.00 | 714.00 | 714.00 | -0.56% | 1,535,300 |
| Aug 25, 2026 | 706.00 | 723.00 | 703.00 | 718.00 | 718.00 | 0.98% | 1,609,700 |
| Aug 24, 2026 | 690.00 | 714.00 | 689.00 | 711.00 | 711.00 | 2.16% | 1,934,000 |
| Aug 21, 2026 | 697.00 | 703.00 | 686.00 | 696.00 | 696.00 | -1.69% | 1,498,400 |
| Aug 20, 2026 | 693.00 | 709.00 | 693.00 | 708.00 | 708.00 | 5.20% | 1,924,800 |
| Aug 19, 2026 | 701.00 | 705.00 | 670.00 | 673.00 | 673.00 | -5.87% | 2,399,300 |
| Aug 18, 2026 | 716.00 | 730.00 | 711.00 | 715.00 | 715.00 | -0.69% | 1,989,500 |
| Aug 17, 2026 | 730.00 | 740.00 | 711.00 | 720.00 | 720.00 | -0.69% | 1,736,200 |
| Aug 14, 2026 | 727.00 | 741.00 | 721.00 | 725.00 | 725.00 | 1.12% | 1,963,100 |
| Aug 13, 2026 | 722.00 | 727.00 | 710.00 | 717.00 | 717.00 | 1.41% | 2,249,500 |
| Aug 12, 2026 | 700.00 | 714.00 | 695.00 | 707.00 | 707.00 | 1.29% | 1,781,600 |
| Aug 10, 2026 | 673.00 | 709.00 | 669.00 | 698.00 | 698.00 | 2.50% | 2,143,000 |
| Aug 7, 2026 | 689.00 | 697.00 | 674.00 | 681.00 | 681.00 | -2.01% | 1,877,700 |
| Aug 6, 2026 | 690.00 | 717.00 | 690.00 | 695.00 | 695.00 | -1.70% | 2,401,000 |
| Aug 5, 2026 | 681.00 | 710.00 | 679.00 | 707.00 | 707.00 | 5.37% | 2,387,300 |
| Aug 4, 2026 | 644.00 | 679.00 | 642.00 | 671.00 | 671.00 | 3.39% | 2,988,300 |
| Aug 3, 2026 | 652.00 | 655.00 | 626.00 | 649.00 | 649.00 | -1.52% | 2,956,700 |
| Jul 31, 2026 | 649.00 | 665.00 | 632.00 | 659.00 | 659.00 | 4.27% | 2,478,000 |
| Jul 30, 2026 | 630.00 | 648.00 | 620.00 | 632.00 | 632.00 | 0.32% | 2,245,000 |
| Jul 29, 2026 | 703.00 | 703.00 | 622.00 | 630.00 | 630.00 | -10.38% | 5,032,200 |
| Jul 28, 2026 | 733.00 | 734.00 | 693.00 | 703.00 | 703.00 | -3.17% | 3,944,800 |
| Jul 27, 2026 | 715.00 | 726.00 | 701.00 | 726.00 | 726.00 | 2.69% | 3,394,000 |
| Jul 24, 2026 | 690.00 | 707.00 | 690.00 | 707.00 | 707.00 | 0.28% | 2,560,900 |
| Jul 23, 2026 | 699.00 | 708.00 | 685.00 | 705.00 | 705.00 | 2.17% | 1,580,300 |
| Jul 22, 2026 | 687.00 | 716.00 | 687.00 | 690.00 | 690.00 | - | 2,342,000 |
| Jul 21, 2026 | 650.00 | 695.00 | 641.00 | 690.00 | 690.00 | 8.49% | 3,286,200 |
| Jul 17, 2026 | 661.00 | 664.00 | 624.00 | 636.00 | 636.00 | -5.22% | 4,687,200 |
| Jul 16, 2026 | 694.00 | 702.00 | 665.00 | 671.00 | 671.00 | -4.42% | 1,965,100 |
| Jul 15, 2026 | 680.00 | 702.00 | 680.00 | 702.00 | 702.00 | 4.46% | 1,824,400 |
| Jul 14, 2026 | 653.00 | 677.00 | 652.00 | 672.00 | 672.00 | 2.75% | 2,101,800 |
| Jul 13, 2026 | 680.00 | 691.00 | 654.00 | 654.00 | 654.00 | -4.53% | 2,908,900 |