Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 726.00
+19.00 (2.69%)
Jul 27, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |