Skip to main content
logo
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
+80.00 (2.51%)
Jun 19, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,175.003,285.003,175.003,270.003,270.002.51%10,700
Jun 18, 20263,230.003,240.003,190.003,190.003,190.00-0.31%13,900
Jun 17, 20263,165.003,255.003,165.003,200.003,200.000.63%8,300
Jun 16, 20263,190.003,215.003,175.003,180.003,180.00-0.63%12,800
Jun 15, 20263,200.003,230.003,190.003,200.003,200.00-10,200
Jun 12, 20263,170.003,250.003,170.003,200.003,200.001.75%16,900
Jun 11, 20263,115.003,145.003,110.003,145.003,145.000.96%8,300
Jun 10, 20263,140.003,160.003,100.003,115.003,115.00-0.80%16,500
Jun 9, 20263,145.003,175.003,125.003,140.003,140.00-0.16%7,700
Jun 8, 20263,100.003,155.003,100.003,145.003,145.00-8,700
Jun 5, 20263,160.003,200.003,145.003,145.003,145.000.16%17,000
Jun 4, 20263,140.003,195.003,130.003,140.003,140.00-0.48%10,000
Jun 3, 20263,075.003,160.003,075.003,155.003,155.002.77%9,000
Jun 2, 20263,085.003,090.003,035.003,070.003,070.00-0.65%8,600
Jun 1, 20263,160.003,175.003,075.003,090.003,090.00-2.22%13,100
May 29, 20263,160.003,225.003,160.003,160.003,160.00-8,300
May 28, 20263,150.003,195.003,125.003,160.003,160.00-0.63%12,200
May 27, 20263,165.003,180.003,155.003,180.003,180.000.79%10,200
May 26, 20263,165.003,215.003,155.003,155.003,155.00-1.10%7,600
May 25, 20263,165.003,215.003,165.003,190.003,190.000.63%9,900
May 22, 20263,210.003,210.003,150.003,170.003,170.00-0.63%6,400
May 21, 20263,170.003,205.003,170.003,190.003,190.000.63%7,100
May 20, 20263,145.003,195.003,140.003,170.003,170.00-0.63%14,700
May 19, 20263,120.003,200.003,120.003,190.003,190.002.24%12,500
May 18, 20263,100.003,165.003,100.003,120.003,120.00-0.32%14,700
May 15, 20263,055.003,175.003,055.003,130.003,130.002.96%17,700
May 14, 20263,010.003,055.003,000.003,040.003,040.001.00%9,500
May 13, 20263,035.003,085.003,010.003,010.003,010.00-1.15%11,000
May 12, 20263,050.003,095.003,020.003,045.003,045.000.33%8,700
May 11, 20263,025.003,040.003,010.003,035.003,035.001.17%6,600
May 8, 20263,050.003,050.003,000.003,000.003,000.00-1.64%15,600
May 7, 20263,020.003,090.003,020.003,050.003,050.001.33%13,300
May 1, 20263,010.003,020.003,000.003,010.003,010.00-10,200
Apr 30, 20263,050.003,050.003,010.003,010.003,010.00-1.63%17,200
Apr 28, 20263,070.003,100.003,050.003,060.003,060.00-0.33%12,200
Apr 27, 20263,105.003,110.003,050.003,070.003,070.00-1.60%16,600
Apr 24, 20263,155.003,155.003,100.003,120.003,120.00-12,000
Apr 23, 20263,150.003,150.003,100.003,120.003,120.00-0.95%13,700
Apr 22, 20263,155.003,160.003,125.003,150.003,150.00-0.47%6,700
Apr 21, 20263,185.003,220.003,165.003,165.003,165.00-0.31%8,900
Apr 20, 20263,220.003,220.003,175.003,175.003,175.00-1.40%14,900
Apr 17, 20263,235.003,235.003,215.003,220.003,220.00-0.92%6,600
Apr 16, 20263,255.003,275.003,245.003,250.003,250.00-0.15%4,700
Apr 15, 20263,260.003,275.003,220.003,255.003,255.000.46%9,300
Apr 14, 20263,260.003,280.003,240.003,240.003,240.00-8,500
Apr 13, 20263,315.003,315.003,240.003,240.003,240.00-2.26%11,100
Apr 10, 20263,375.003,380.003,315.003,315.003,315.00-0.60%7,000
Apr 9, 20263,375.003,380.003,335.003,335.003,335.00-1.19%7,300
Apr 8, 20263,370.003,395.003,345.003,375.003,375.000.60%12,700
Apr 7, 20263,360.003,370.003,335.003,355.003,355.00-0.15%4,900