Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 654.00
-33.00 (-4.80%)
Nov 6, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 657.00 | 667.00 | 628.00 | 654.00 | 654.00 | -4.80% | 6,769,500 |
| Nov 5, 2026 | 656.00 | 724.00 | 652.00 | 687.00 | 687.00 | 4.73% | 10,629,500 |
| Nov 4, 2026 | 597.00 | 666.00 | 573.00 | 656.00 | 656.00 | 8.79% | 9,695,200 |
| Nov 2, 2026 | 586.00 | 617.00 | 584.00 | 603.00 | 603.00 | 2.90% | 2,549,800 |
| Oct 30, 2026 | 598.00 | 612.00 | 583.00 | 586.00 | 586.00 | -3.62% | 2,693,300 |
| Oct 29, 2026 | 609.00 | 618.00 | 602.00 | 608.00 | 608.00 | -0.49% | 15,862,300 |
| Oct 28, 2026 | 625.00 | 628.00 | 606.00 | 611.00 | 611.00 | -0.16% | 2,161,800 |
| Oct 27, 2026 | 612.00 | 621.00 | 600.00 | 612.00 | 612.00 | 2.34% | 2,245,300 |
| Oct 26, 2026 | 580.00 | 611.00 | 579.00 | 598.00 | 598.00 | 4.36% | 3,143,900 |
| Oct 23, 2026 | 573.00 | 577.00 | 554.00 | 573.00 | 573.00 | -1.72% | 2,889,100 |
| Oct 22, 2026 | 591.00 | 603.00 | 582.00 | 583.00 | 583.00 | -1.35% | 1,647,100 |
| Oct 21, 2026 | 597.00 | 601.00 | 591.00 | 591.00 | 591.00 | 0.68% | 1,495,000 |
| Oct 20, 2026 | 610.00 | 615.00 | 582.00 | 587.00 | 587.00 | -3.61% | 2,013,700 |
| Oct 19, 2026 | 607.00 | 613.00 | 598.00 | 609.00 | 609.00 | -1.30% | 1,397,300 |
| Oct 16, 2026 | 605.00 | 620.00 | 602.00 | 617.00 | 617.00 | 4.40% | 2,051,700 |
| Oct 15, 2026 | 613.00 | 614.00 | 586.00 | 591.00 | 591.00 | -6.04% | 4,347,900 |
| Oct 14, 2026 | 642.00 | 648.00 | 629.00 | 629.00 | 629.00 | -0.94% | 2,022,700 |
| Oct 13, 2026 | 642.00 | 650.00 | 632.00 | 635.00 | 635.00 | -1.55% | 1,823,500 |
| Oct 9, 2026 | 634.00 | 653.00 | 634.00 | 645.00 | 645.00 | 0.31% | 2,474,000 |
| Oct 8, 2026 | 675.00 | 677.00 | 637.00 | 643.00 | 643.00 | -4.46% | 4,426,400 |
| Oct 7, 2026 | 682.00 | 698.00 | 668.00 | 673.00 | 673.00 | -0.30% | 2,507,000 |
| Oct 6, 2026 | 677.00 | 681.00 | 666.00 | 675.00 | 675.00 | 0.15% | 1,404,900 |
| Oct 5, 2026 | 671.00 | 678.00 | 662.00 | 674.00 | 674.00 | 0.60% | 1,517,600 |
| Oct 2, 2026 | 675.00 | 682.00 | 654.00 | 670.00 | 670.00 | -1.03% | 2,070,600 |
| Oct 1, 2026 | 678.00 | 688.00 | 656.00 | 677.00 | 677.00 | 0.15% | 2,121,100 |
| Sep 30, 2026 | 667.00 | 681.00 | 663.00 | 676.00 | 676.00 | 2.42% | 1,933,700 |
| Sep 29, 2026 | 669.00 | 670.00 | 656.00 | 660.00 | 660.00 | -0.60% | 1,388,400 |
| Sep 28, 2026 | 675.00 | 678.00 | 663.00 | 664.00 | 664.00 | -1.34% | 1,483,200 |
| 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 |