Skip to main content
logo
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
+25.00 (0.72%)
Aug 21, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,250.003,300.003,250.003,300.003,300.001.54%4,700
Jul 15, 20263,250.003,285.003,245.003,250.003,250.000.15%6,300
Jul 14, 20263,220.003,255.003,220.003,245.003,245.000.78%5,700
Jul 13, 20263,280.003,280.003,220.003,220.003,220.00-0.77%7,600
Jul 10, 20263,265.003,270.003,225.003,245.003,245.000.78%8,000
Jul 9, 20263,230.003,245.003,220.003,220.003,220.00-0.46%2,800
Jul 8, 20263,240.003,265.003,235.003,235.003,235.00-0.31%5,100
Jul 7, 20263,270.003,290.003,245.003,245.003,245.00-0.76%7,200
Jul 6, 20263,270.003,290.003,260.003,270.003,270.00-7,100
Jul 3, 20263,300.003,310.003,270.003,270.003,270.00-0.15%6,900
Jul 2, 20263,215.003,280.003,210.003,275.003,275.001.55%8,800
Jul 1, 20263,230.003,250.003,190.003,225.003,225.001.10%17,200
Jun 30, 20263,195.003,210.003,160.003,190.003,190.001.11%71,700
Jun 29, 20263,190.003,215.003,150.003,155.003,155.00-0.47%11,600
Jun 26, 20263,170.003,185.003,140.003,170.003,170.00-0.16%8,600
Jun 25, 20263,200.003,200.003,170.003,175.003,175.001.11%4,800
Jun 24, 20263,160.003,170.003,135.003,140.003,140.00-1.26%9,500
Jun 23, 20263,190.003,215.003,155.003,180.003,180.00-0.31%5,700
Jun 22, 20263,255.003,260.003,170.003,190.003,190.00-2.45%13,600
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