Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 725.00
+8.00 (1.12%)
Aug 14, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 685.00 | 695.00 | 681.00 | 685.00 | 685.00 | -1.01% | 2,034,400 |
| Jul 9, 2026 | 695.00 | 701.00 | 685.00 | 692.00 | 692.00 | -1.70% | 2,014,700 |
| Jul 8, 2026 | 720.00 | 734.00 | 701.00 | 704.00 | 704.00 | -4.22% | 3,001,000 |
| Jul 7, 2026 | 732.00 | 760.00 | 725.00 | 735.00 | 735.00 | -1.21% | 4,033,500 |
| Jul 6, 2026 | 716.00 | 755.00 | 714.00 | 744.00 | 744.00 | 7.20% | 4,267,400 |
| Jul 3, 2026 | 688.00 | 699.00 | 665.00 | 694.00 | 694.00 | 0.43% | 3,708,400 |
| Jul 2, 2026 | 654.00 | 695.00 | 652.00 | 691.00 | 691.00 | 6.47% | 3,972,700 |
| Jul 1, 2026 | 671.00 | 678.00 | 636.00 | 649.00 | 649.00 | -3.13% | 3,342,100 |
| Jun 30, 2026 | 687.00 | 690.00 | 667.00 | 670.00 | 670.00 | -2.33% | 2,108,000 |
| Jun 29, 2026 | 676.00 | 686.00 | 659.00 | 686.00 | 686.00 | 1.63% | 3,081,800 |
| Jun 26, 2026 | 680.00 | 683.00 | 666.00 | 675.00 | 675.00 | -1.75% | 2,729,600 |
| Jun 25, 2026 | 731.00 | 733.00 | 687.00 | 687.00 | 687.00 | -5.63% | 3,596,500 |
| Jun 24, 2026 | 699.00 | 740.00 | 695.00 | 728.00 | 728.00 | 3.41% | 4,773,700 |
| Jun 23, 2026 | 730.00 | 737.00 | 704.00 | 704.00 | 704.00 | -3.16% | 2,771,200 |
| Jun 22, 2026 | 745.00 | 747.00 | 715.00 | 727.00 | 727.00 | -4.34% | 4,536,900 |
| Jun 19, 2026 | 783.00 | 795.00 | 744.00 | 760.00 | 760.00 | -2.06% | 3,674,900 |
| Jun 18, 2026 | 800.00 | 818.00 | 769.00 | 776.00 | 776.00 | -2.76% | 4,742,500 |
| Jun 17, 2026 | 776.00 | 821.00 | 773.00 | 798.00 | 798.00 | 4.72% | 6,059,600 |
| Jun 16, 2026 | 759.00 | 770.00 | 736.00 | 762.00 | 762.00 | -0.13% | 3,773,400 |
| 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 |