Chiyoda Corporation (TYO:6366)
Japan · Delayed Price · Currency is JPY 840.00
+29.00 (3.58%)
May 26, 2026, 3:30 PM JST
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 807.00 | 868.00 | 796.00 | 816.00 | - | 9.24% | 6,435,800 |
| 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 |
| Apr 1, 2026 | 938.00 | 993.00 | 904.00 | 990.00 | 990.00 | 10.86% | 12,413,000 |
| Mar 31, 2026 | 891.00 | 916.00 | 861.00 | 893.00 | 893.00 | -1.43% | 7,984,700 |
| Mar 30, 2026 | 826.00 | 919.00 | 816.00 | 906.00 | 906.00 | -1.20% | 12,031,000 |
| Mar 27, 2026 | 921.00 | 930.00 | 884.00 | 917.00 | 917.00 | -2.03% | 12,634,700 |
| Mar 26, 2026 | 1,016.00 | 1,025.00 | 920.00 | 936.00 | 936.00 | -10.52% | 14,572,100 |
| Mar 25, 2026 | 1,099.00 | 1,128.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.95% | 8,305,700 |
| Mar 24, 2026 | 1,057.00 | 1,071.00 | 1,004.00 | 1,056.00 | 1,056.00 | 5.07% | 7,380,800 |
| Mar 23, 2026 | 1,052.00 | 1,065.00 | 996.00 | 1,005.00 | 1,005.00 | -12.46% | 10,576,900 |
| Mar 19, 2026 | 1,225.00 | 1,235.00 | 1,125.00 | 1,148.00 | 1,148.00 | -6.51% | 13,279,200 |
| Mar 18, 2026 | 1,119.00 | 1,258.00 | 1,110.00 | 1,228.00 | 1,228.00 | 17.18% | 15,496,300 |
| Mar 17, 2026 | 1,070.00 | 1,097.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.66% | 2,657,900 |
| Mar 16, 2026 | 1,046.00 | 1,075.00 | 1,028.00 | 1,055.00 | 1,055.00 | -1.95% | 3,534,700 |
| Mar 13, 2026 | 1,022.00 | 1,083.00 | 1,021.00 | 1,076.00 | 1,076.00 | 0.84% | 2,951,800 |
| Mar 12, 2026 | 1,053.00 | 1,079.00 | 1,040.00 | 1,067.00 | 1,067.00 | -1.48% | 3,146,800 |
| Mar 11, 2026 | 1,114.00 | 1,137.00 | 1,073.00 | 1,083.00 | 1,083.00 | -0.55% | 4,044,800 |
| Mar 10, 2026 | 1,072.00 | 1,100.00 | 1,034.00 | 1,089.00 | 1,089.00 | 5.83% | 4,954,000 |