Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 761.00
-2.00 (-0.26%)
Jun 16, 2026, 2:55 PM JST
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 759.00 | 765.00 | 736.00 | 762.00 | - | -0.13% | 1,990,300 |
| Jun 15, 2026 | 837.00 | 837.00 | 753.00 | 763.00 | 763.00 | 7.77% | 10,543,200 |
| Jun 12, 2026 | 704.00 | 730.00 | 702.00 | 708.00 | 708.00 | 5.99% | 6,198,200 |
| Jun 11, 2026 | 650.00 | 669.00 | 644.00 | 668.00 | 668.00 | -0.30% | 3,403,200 |
| Jun 10, 2026 | 698.00 | 699.00 | 667.00 | 670.00 | 670.00 | -5.37% | 4,588,200 |
| Jun 9, 2026 | 715.00 | 723.00 | 688.00 | 708.00 | 708.00 | 2.02% | 4,110,400 |
| Jun 8, 2026 | 703.00 | 718.00 | 687.00 | 694.00 | 694.00 | -5.19% | 3,887,800 |
| Jun 5, 2026 | 723.00 | 743.00 | 712.00 | 732.00 | 732.00 | 2.09% | 3,119,800 |
| Jun 4, 2026 | 700.00 | 731.00 | 687.00 | 717.00 | 717.00 | 1.56% | 4,870,800 |
| Jun 3, 2026 | 719.00 | 733.00 | 695.00 | 706.00 | 706.00 | -2.22% | 4,486,900 |
| Jun 2, 2026 | 701.00 | 726.00 | 685.00 | 722.00 | 722.00 | -0.69% | 3,871,000 |
| Jun 1, 2026 | 760.00 | 777.00 | 725.00 | 727.00 | 727.00 | -3.45% | 3,319,400 |
| May 29, 2026 | 748.00 | 770.00 | 725.00 | 753.00 | 753.00 | 1.07% | 5,356,800 |
| May 28, 2026 | 775.00 | 776.00 | 725.00 | 745.00 | 745.00 | -3.50% | 5,182,000 |
| May 27, 2026 | 832.00 | 835.00 | 771.00 | 772.00 | 772.00 | -8.10% | 6,148,200 |
| May 26, 2026 | 856.00 | 883.00 | 822.00 | 840.00 | 840.00 | 3.58% | 10,048,000 |
| May 25, 2026 | 807.00 | 868.00 | 796.00 | 811.00 | 811.00 | 8.57% | 8,265,700 |
| May 22, 2026 | 700.00 | 750.00 | 685.00 | 747.00 | 747.00 | 4.92% | 5,960,400 |
| May 21, 2026 | 740.00 | 740.00 | 703.00 | 712.00 | 712.00 | - | 4,243,700 |
| May 20, 2026 | 757.00 | 757.00 | 704.00 | 712.00 | 712.00 | -7.65% | 6,685,800 |
| May 19, 2026 | 771.00 | 785.00 | 759.00 | 771.00 | 771.00 | 2.66% | 3,519,700 |
| May 18, 2026 | 807.00 | 817.00 | 751.00 | 751.00 | 751.00 | -7.63% | 5,242,400 |
| May 15, 2026 | 821.00 | 842.00 | 790.00 | 813.00 | 813.00 | -0.97% | 4,850,200 |
| May 14, 2026 | 810.00 | 856.00 | 803.00 | 821.00 | 821.00 | -0.12% | 9,155,600 |
| May 13, 2026 | 810.00 | 859.00 | 791.00 | 822.00 | 822.00 | 3.53% | 7,739,300 |
| May 12, 2026 | 828.00 | 833.00 | 746.00 | 794.00 | 794.00 | -5.81% | 23,452,600 |
| May 11, 2026 | 986.00 | 994.00 | 843.00 | 843.00 | 843.00 | -15.11% | 7,876,800 |
| May 8, 2026 | 992.00 | 1,008.00 | 982.00 | 993.00 | 993.00 | -4.98% | 5,003,100 |
| May 7, 2026 | 1,049.00 | 1,059.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.15% | 4,266,200 |
| May 1, 2026 | 1,010.00 | 1,025.00 | 994.00 | 1,023.00 | 1,023.00 | 1.19% | 2,600,400 |
| Apr 30, 2026 | 1,045.00 | 1,071.00 | 1,008.00 | 1,011.00 | 1,011.00 | -5.87% | 3,912,500 |
| Apr 28, 2026 | 1,027.00 | 1,074.00 | 1,027.00 | 1,074.00 | 1,074.00 | 4.58% | 3,595,300 |
| Apr 27, 2026 | 1,000.00 | 1,060.00 | 977.00 | 1,027.00 | 1,027.00 | - | 5,289,900 |
| Apr 24, 2026 | 1,065.00 | 1,074.00 | 1,018.00 | 1,027.00 | 1,027.00 | -3.48% | 3,957,600 |
| Apr 23, 2026 | 1,050.00 | 1,083.00 | 1,028.00 | 1,064.00 | 1,064.00 | - | 4,411,800 |
| Apr 22, 2026 | 1,070.00 | 1,072.00 | 1,037.00 | 1,064.00 | 1,064.00 | -2.47% | 5,195,100 |
| Apr 21, 2026 | 1,101.00 | 1,116.00 | 1,061.00 | 1,091.00 | 1,091.00 | -1.80% | 7,011,400 |
| Apr 20, 2026 | 1,166.00 | 1,173.00 | 1,109.00 | 1,111.00 | 1,111.00 | -3.81% | 6,931,500 |
| Apr 17, 2026 | 1,170.00 | 1,226.00 | 1,131.00 | 1,155.00 | 1,155.00 | -1.53% | 6,651,200 |
| Apr 16, 2026 | 1,120.00 | 1,190.00 | 1,113.00 | 1,173.00 | 1,173.00 | 4.92% | 7,639,800 |
| Apr 15, 2026 | 1,163.00 | 1,193.00 | 1,100.00 | 1,118.00 | 1,118.00 | -1.50% | 8,219,100 |
| Apr 14, 2026 | 1,162.00 | 1,178.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.27% | 7,141,500 |
| Apr 13, 2026 | 1,135.00 | 1,163.00 | 1,108.00 | 1,132.00 | 1,132.00 | -2.83% | 8,580,200 |
| Apr 10, 2026 | 1,213.00 | 1,213.00 | 1,131.00 | 1,165.00 | 1,165.00 | -4.04% | 17,029,000 |
| Apr 9, 2026 | 1,146.00 | 1,239.00 | 1,117.00 | 1,214.00 | 1,214.00 | 8.78% | 36,283,600 |
| Apr 8, 2026 | 1,065.00 | 1,116.00 | 1,055.00 | 1,116.00 | 1,116.00 | 15.53% | 8,507,000 |
| Apr 7, 2026 | 985.00 | 1,007.00 | 946.00 | 966.00 | 966.00 | -0.62% | 4,050,300 |
| Apr 6, 2026 | 982.00 | 1,004.00 | 967.00 | 972.00 | 972.00 | -0.51% | 5,724,900 |
| Apr 3, 2026 | 1,008.00 | 1,010.00 | 961.00 | 977.00 | 977.00 | -0.10% | 5,013,700 |
| Apr 2, 2026 | 1,023.00 | 1,043.00 | 952.00 | 978.00 | 978.00 | -1.21% | 12,643,900 |