Skip to main content
logo
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
-50.00 (-1.64%)
May 8, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,330.003,390.003,330.003,360.003,360.00-8,600
Apr 3, 20263,335.003,375.003,335.003,360.003,360.000.75%4,700
Apr 2, 20263,400.003,425.003,325.003,335.003,335.00-1.48%8,100
Apr 1, 20263,325.003,390.003,325.003,385.003,385.001.96%11,400
Mar 31, 20263,295.003,360.003,275.003,320.003,320.000.76%15,100
Mar 30, 20263,310.003,335.003,235.003,295.003,295.00-2.37%19,800
Mar 27, 20263,320.003,425.003,310.003,375.003,375.00-0.44%44,900
Mar 26, 20263,330.003,390.003,325.003,390.003,390.001.04%19,900
Mar 25, 20263,285.003,375.003,285.003,355.003,355.003.39%20,700
Mar 24, 20263,180.003,245.003,180.003,245.003,245.003.02%22,600
Mar 23, 20263,210.003,215.003,130.003,150.003,150.00-1.87%21,800
Mar 19, 20263,285.003,285.003,210.003,210.003,210.00-4.18%32,000
Mar 18, 20263,290.003,350.003,290.003,350.003,350.001.67%16,400
Mar 17, 20263,265.003,325.003,265.003,295.003,295.000.92%13,400
Mar 16, 20263,250.003,275.003,250.003,265.003,265.000.46%5,500
Mar 13, 20263,250.003,300.003,250.003,250.003,250.00-1.52%10,600
Mar 12, 20263,355.003,355.003,260.003,300.003,300.00-1.64%8,200
Mar 11, 20263,340.003,395.003,340.003,355.003,355.000.60%8,000
Mar 10, 20263,270.003,345.003,265.003,335.003,335.004.22%17,100
Mar 9, 20263,215.003,235.003,150.003,200.003,200.00-2.88%26,300
Mar 6, 20263,300.003,315.003,265.003,295.003,295.00-1.05%13,800
Mar 5, 20263,280.003,380.003,280.003,330.003,330.003.74%13,200
Mar 4, 20263,285.003,330.003,170.003,210.003,210.00-4.32%36,800
Mar 3, 20263,395.003,430.003,325.003,355.003,355.00-1.18%29,500
Mar 2, 20263,355.003,415.003,330.003,395.003,395.00-0.59%20,000
Feb 27, 20263,435.003,440.003,375.003,415.003,415.000.74%14,100
Feb 26, 20263,490.003,530.003,390.003,390.003,390.00-2.45%19,100
Feb 25, 20263,320.003,500.003,320.003,475.003,475.003.89%47,000
Feb 24, 20263,350.003,375.003,295.003,345.003,345.000.90%36,900
Feb 20, 20263,300.003,325.003,285.003,315.003,315.00-0.45%11,400