Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 1,050.00
-3.00 (-0.28%)
At close: Mar 27, 2026
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,045.00 | 1,053.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.28% | 202,800 |
| Mar 26, 2026 | 1,053.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.19% | 149,700 |
| Mar 25, 2026 | 1,042.00 | 1,057.00 | 1,042.00 | 1,055.00 | 1,055.00 | 1.54% | 121,400 |
| Mar 24, 2026 | 1,035.00 | 1,043.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1.66% | 84,400 |
| Mar 23, 2026 | 1,020.00 | 1,024.00 | 1,011.00 | 1,022.00 | 1,022.00 | -1.06% | 117,900 |
| Mar 19, 2026 | 1,044.00 | 1,046.00 | 1,029.00 | 1,033.00 | 1,033.00 | -2.36% | 167,900 |
| Mar 18, 2026 | 1,053.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 1.15% | 54,500 |
| Mar 17, 2026 | 1,039.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.67% | 59,600 |
| Mar 16, 2026 | 1,041.00 | 1,046.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.48% | 78,200 |
| Mar 13, 2026 | 1,050.00 | 1,053.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.14% | 90,300 |
| Mar 12, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,056.00 | 1,056.00 | -2.13% | 104,500 |
| Mar 11, 2026 | 1,072.00 | 1,085.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.47% | 110,900 |
| Mar 10, 2026 | 1,071.00 | 1,075.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.42% | 116,900 |
| Mar 9, 2026 | 1,050.00 | 1,063.00 | 1,039.00 | 1,059.00 | 1,059.00 | -1.94% | 215,200 |
| Mar 6, 2026 | 1,070.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.37% | 81,500 |
| Mar 5, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,076.00 | 1,076.00 | 3.07% | 150,900 |
| Mar 4, 2026 | 1,064.00 | 1,065.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.06% | 319,400 |
| Mar 3, 2026 | 1,086.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.02% | 177,200 |
| Mar 2, 2026 | 1,095.00 | 1,101.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.98% | 268,600 |
| Feb 27, 2026 | 1,104.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 181,100 |
| Feb 26, 2026 | 1,088.00 | 1,105.00 | 1,081.00 | 1,100.00 | 1,100.00 | -1.70% | 414,400 |
| Feb 25, 2026 | 1,110.00 | 1,122.00 | 1,105.00 | 1,119.00 | 1,092.00 | 0.81% | 710,100 |
| Feb 24, 2026 | 1,121.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,083.22 | -0.45% | 510,900 |
| Feb 20, 2026 | 1,116.00 | 1,117.00 | 1,110.00 | 1,115.00 | 1,088.10 | -0.27% | 281,000 |
| Feb 19, 2026 | 1,127.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,091.02 | -0.27% | 221,800 |
| Feb 18, 2026 | 1,120.00 | 1,125.00 | 1,112.00 | 1,121.00 | 1,093.95 | 0.45% | 223,100 |
| Feb 17, 2026 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,089.07 | -0.18% | 237,400 |
| Feb 16, 2026 | 1,120.00 | 1,123.00 | 1,110.00 | 1,118.00 | 1,091.02 | 0.27% | 227,700 |
| Feb 13, 2026 | 1,127.00 | 1,129.00 | 1,112.00 | 1,115.00 | 1,088.10 | -1.24% | 267,200 |
| Feb 12, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,129.00 | 1,101.76 | 0.18% | 200,900 |
| Feb 10, 2026 | 1,128.00 | 1,132.00 | 1,123.00 | 1,127.00 | 1,099.81 | 0.09% | 191,900 |
| Feb 9, 2026 | 1,131.00 | 1,131.00 | 1,120.00 | 1,126.00 | 1,098.83 | 0.45% | 193,300 |
| Feb 6, 2026 | 1,121.00 | 1,121.00 | 1,111.00 | 1,121.00 | 1,093.95 | 0.09% | 172,200 |
| Feb 5, 2026 | 1,111.00 | 1,125.00 | 1,109.00 | 1,120.00 | 1,092.98 | 1.63% | 257,800 |
| Feb 4, 2026 | 1,099.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,075.41 | 0.09% | 122,200 |
| Feb 3, 2026 | 1,105.00 | 1,105.00 | 1,097.00 | 1,101.00 | 1,074.43 | 0.64% | 92,300 |
| Feb 2, 2026 | 1,109.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,067.60 | -0.36% | 154,100 |
| Jan 30, 2026 | 1,097.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,071.51 | 0.46% | 117,000 |
| Jan 29, 2026 | 1,085.00 | 1,095.00 | 1,073.00 | 1,093.00 | 1,066.63 | 1.02% | 85,300 |
| Jan 28, 2026 | 1,083.00 | 1,086.00 | 1,072.00 | 1,082.00 | 1,055.89 | -1.10% | 214,500 |
| Jan 27, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,067.60 | -0.36% | 93,800 |
| Jan 26, 2026 | 1,106.00 | 1,106.00 | 1,097.00 | 1,098.00 | 1,071.51 | -0.90% | 159,700 |
| Jan 23, 2026 | 1,115.00 | 1,119.00 | 1,106.00 | 1,108.00 | 1,081.27 | -0.63% | 123,700 |
| Jan 22, 2026 | 1,097.00 | 1,115.00 | 1,097.00 | 1,115.00 | 1,088.10 | 1.83% | 108,500 |
| Jan 21, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,095.00 | 1,068.58 | -0.82% | 153,400 |
| Jan 20, 2026 | 1,108.00 | 1,109.00 | 1,102.00 | 1,104.00 | 1,077.36 | -0.63% | 109,100 |
| Jan 19, 2026 | 1,115.00 | 1,116.00 | 1,103.00 | 1,111.00 | 1,084.19 | -0.36% | 149,200 |
| Jan 16, 2026 | 1,122.00 | 1,123.00 | 1,114.00 | 1,115.00 | 1,088.10 | -0.62% | 83,200 |
| Jan 15, 2026 | 1,117.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,094.93 | 0.90% | 79,700 |
| Jan 14, 2026 | 1,118.00 | 1,124.00 | 1,110.00 | 1,112.00 | 1,085.17 | -0.45% | 133,800 |