Skip to main content
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+20.00 (0.61%)
Nov 12, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20263,250.003,300.003,250.003,280.003,280.000.61%15,800
Nov 11, 20263,240.003,260.003,230.003,260.003,260.001.40%8,400
Nov 10, 20263,225.003,235.003,180.003,215.003,215.001.90%72,000
Nov 9, 20263,125.003,185.003,125.003,155.003,155.002.44%17,500
Nov 6, 20263,050.003,120.003,050.003,080.003,080.00-2.99%34,400
Nov 5, 20263,255.003,265.003,155.003,175.003,175.00-0.31%20,900
Nov 4, 20263,210.003,245.003,140.003,185.003,185.00-1.55%28,800
Nov 2, 20263,170.003,250.003,170.003,235.003,235.00-0.15%19,200
Oct 30, 20263,145.003,250.003,140.003,240.003,240.004.01%39,800
Oct 29, 20263,230.003,235.003,115.003,115.003,115.00-3.86%124,700
Oct 28, 20263,300.003,320.003,240.003,240.003,240.00-1.37%21,800
Oct 27, 20263,285.003,310.003,265.003,285.003,285.00-12,000
Oct 26, 20263,335.003,335.003,285.003,285.003,285.00-1.35%20,400
Oct 23, 20263,365.003,385.003,305.003,330.003,330.00-1.91%18,900
Oct 22, 20263,420.003,420.003,380.003,395.003,395.00-0.44%12,900
Oct 21, 20263,400.003,425.003,380.003,410.003,410.00-0.15%14,200
Oct 20, 20263,430.003,490.003,390.003,415.003,415.00-0.44%12,700
Oct 19, 20263,410.003,455.003,410.003,430.003,430.00-0.72%10,100
Oct 16, 20263,450.003,465.003,430.003,455.003,455.000.88%12,300
Oct 15, 20263,455.003,455.003,425.003,425.003,425.00-2.00%14,600
Oct 14, 20263,480.003,495.003,470.003,495.003,495.00-0.57%10,600
Oct 13, 20263,535.003,535.003,505.003,515.003,515.00-0.14%9,800
Oct 9, 20263,480.003,520.003,465.003,520.003,520.000.57%16,600
Oct 8, 20263,495.003,515.003,475.003,500.003,500.00-1.13%19,200
Oct 7, 20263,555.003,620.003,520.003,540.003,540.00-1.12%19,700
Oct 6, 20263,545.003,595.003,545.003,580.003,580.001.56%14,900
Oct 5, 20263,535.003,565.003,515.003,525.003,525.00-12,400
Oct 2, 20263,600.003,620.003,525.003,525.003,525.00-3.29%16,900
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