Skip to main content
logo
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+25.00 (0.69%)
Oct 1, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,620.003,645.003,575.003,645.003,645.000.69%15,600
Sep 30, 20263,570.003,655.003,500.003,620.003,620.001.69%22,000
Sep 29, 20263,575.003,595.003,545.003,560.003,560.00-0.42%13,600
Sep 28, 20263,580.003,585.003,535.003,575.003,575.00-0.28%10,000
Sep 25, 20263,575.003,585.003,550.003,585.003,585.001.13%14,200
Sep 24, 20263,495.003,595.003,495.003,545.003,545.002.31%16,000
Sep 18, 20263,500.003,500.003,455.003,465.003,465.00-0.14%12,800
Sep 17, 20263,435.003,475.003,435.003,470.003,470.001.02%7,400
Sep 16, 20263,385.003,450.003,385.003,435.003,435.001.03%14,200
Sep 15, 20263,400.003,410.003,380.003,400.003,400.00-15,400
Sep 14, 20263,375.003,450.003,375.003,400.003,400.00-0.15%9,100
Sep 11, 20263,310.003,435.003,305.003,405.003,405.001.64%14,800
Sep 10, 20263,305.003,350.003,300.003,350.003,350.00-10,500
Sep 9, 20263,345.003,375.003,330.003,350.003,350.000.60%9,900
Sep 8, 20263,405.003,410.003,320.003,330.003,330.00-2.20%9,900
Sep 7, 20263,395.003,460.003,395.003,405.003,405.000.29%7,900
Sep 4, 20263,410.003,420.003,360.003,395.003,395.00-0.73%9,900
Sep 3, 20263,410.003,445.003,405.003,420.003,420.00-0.29%6,000
Sep 2, 20263,435.003,515.003,415.003,430.003,430.00-1.29%12,200
Sep 1, 20263,495.003,550.003,475.003,475.003,475.00-0.57%6,000
Aug 31, 20263,465.003,540.003,440.003,495.003,495.000.87%7,600
Aug 28, 20263,470.003,490.003,455.003,465.003,465.00-0.72%8,000
Aug 27, 20263,475.003,515.003,475.003,490.003,490.00-0.14%4,800
Aug 26, 20263,505.003,520.003,475.003,495.003,495.00-0.43%6,700
Aug 25, 20263,525.003,525.003,485.003,510.003,510.00-0.14%5,000
Aug 24, 20263,535.003,545.003,500.003,515.003,515.000.29%5,200
Aug 21, 20263,480.003,520.003,445.003,505.003,505.000.72%10,200
Aug 20, 20263,450.003,480.003,410.003,480.003,480.000.87%8,500
Aug 19, 20263,470.003,520.003,410.003,450.003,450.00-1.71%10,700
Aug 18, 20263,520.003,550.003,500.003,510.003,510.00-0.28%7,000
Aug 17, 20263,465.003,520.003,455.003,520.003,520.000.86%11,000
Aug 14, 20263,390.003,490.003,390.003,490.003,490.002.80%12,800
Aug 13, 20263,335.003,395.003,335.003,395.003,395.001.04%6,200
Aug 12, 20263,335.003,385.003,335.003,360.003,360.000.75%5,700
Aug 10, 20263,325.003,390.003,305.003,335.003,335.001.99%9,600
Aug 7, 20263,260.003,305.003,260.003,270.003,270.000.62%6,000
Aug 6, 20263,255.003,280.003,245.003,250.003,250.00-0.61%6,600
Aug 5, 20263,205.003,300.003,205.003,270.003,270.002.35%12,000
Aug 4, 20263,205.003,240.003,195.003,195.003,195.00-0.93%11,700
Aug 3, 20263,270.003,275.003,210.003,225.003,225.00-1.07%10,300
Jul 31, 20263,350.003,370.003,260.003,260.003,260.00-2.10%11,200
Jul 30, 20263,320.003,350.003,305.003,330.003,330.00-0.60%8,800
Jul 29, 20263,345.003,350.003,300.003,350.003,350.000.15%8,900
Jul 28, 20263,390.003,390.003,295.003,345.003,345.00-1.33%8,900
Jul 27, 20263,340.003,400.003,340.003,390.003,390.001.50%6,800
Jul 24, 20263,320.003,370.003,320.003,340.003,340.00-0.45%4,800
Jul 23, 20263,325.003,355.003,325.003,355.003,355.000.90%6,400
Jul 22, 20263,290.003,340.003,290.003,325.003,325.001.06%6,300
Jul 21, 20263,250.003,315.003,250.003,290.003,290.000.92%8,900
Jul 17, 20263,265.003,310.003,235.003,260.003,260.00-1.21%6,600