Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 945.00
+6.00 (0.64%)
Jun 3, 2026, 9:53 AM JST
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 950.00 | 950.00 | 938.00 | 944.00 | - | -0.63% | 34,800 |
| Jun 1, 2026 | 980.00 | 980.00 | 948.00 | 950.00 | 950.00 | -3.06% | 159,200 |
| May 29, 2026 | 976.00 | 988.00 | 974.00 | 980.00 | 980.00 | 0.41% | 122,700 |
| May 28, 2026 | 967.00 | 978.00 | 964.00 | 976.00 | 976.00 | 1.24% | 146,100 |
| May 27, 2026 | 957.00 | 964.00 | 950.00 | 964.00 | 964.00 | 0.63% | 122,700 |
| May 26, 2026 | 948.00 | 958.00 | 944.00 | 958.00 | 958.00 | 1.05% | 108,200 |
| May 25, 2026 | 946.00 | 948.00 | 937.00 | 948.00 | 948.00 | 0.32% | 104,600 |
| May 22, 2026 | 947.00 | 954.00 | 943.00 | 945.00 | 945.00 | 0.32% | 81,200 |
| May 21, 2026 | 940.00 | 948.00 | 936.00 | 942.00 | 942.00 | 0.53% | 110,900 |
| May 20, 2026 | 945.00 | 945.00 | 929.00 | 937.00 | 937.00 | -0.74% | 131,800 |
| May 19, 2026 | 943.00 | 947.00 | 939.00 | 944.00 | 944.00 | 1.40% | 160,600 |
| May 18, 2026 | 942.00 | 943.00 | 929.00 | 931.00 | 931.00 | -0.85% | 128,200 |
| May 15, 2026 | 937.00 | 947.00 | 934.00 | 939.00 | 939.00 | 0.43% | 104,200 |
| May 14, 2026 | 941.00 | 941.00 | 929.00 | 935.00 | 935.00 | -0.64% | 119,100 |
| May 13, 2026 | 934.00 | 946.00 | 933.00 | 941.00 | 941.00 | 0.86% | 102,100 |
| May 12, 2026 | 949.00 | 957.00 | 933.00 | 933.00 | 933.00 | -2.00% | 245,000 |
| May 11, 2026 | 954.00 | 962.00 | 949.00 | 952.00 | 952.00 | -0.10% | 103,400 |
| May 8, 2026 | 950.00 | 962.00 | 946.00 | 953.00 | 953.00 | 0.32% | 152,000 |
| May 7, 2026 | 963.00 | 963.00 | 950.00 | 950.00 | 950.00 | -0.42% | 174,200 |
| May 1, 2026 | 969.00 | 969.00 | 954.00 | 954.00 | 954.00 | -1.34% | 148,700 |
| Apr 30, 2026 | 975.00 | 975.00 | 961.00 | 967.00 | 967.00 | -0.92% | 97,100 |
| Apr 28, 2026 | 970.00 | 976.00 | 965.00 | 976.00 | 976.00 | 1.04% | 115,700 |
| Apr 27, 2026 | 961.00 | 969.00 | 959.00 | 966.00 | 966.00 | 0.63% | 98,600 |
| Apr 24, 2026 | 967.00 | 969.00 | 958.00 | 960.00 | 960.00 | -0.62% | 98,000 |
| Apr 23, 2026 | 973.00 | 974.00 | 960.00 | 966.00 | 966.00 | -0.72% | 177,600 |
| Apr 22, 2026 | 981.00 | 982.00 | 972.00 | 973.00 | 973.00 | -0.82% | 137,900 |
| Apr 21, 2026 | 999.00 | 1,001.00 | 980.00 | 981.00 | 981.00 | -1.60% | 167,200 |
| Apr 20, 2026 | 998.00 | 1,000.00 | 991.00 | 997.00 | 997.00 | 0.30% | 67,300 |
| Apr 17, 2026 | 992.00 | 995.00 | 985.00 | 994.00 | 994.00 | 0.61% | 101,900 |
| Apr 16, 2026 | 989.00 | 995.00 | 984.00 | 988.00 | 988.00 | 0.61% | 117,100 |
| Apr 15, 2026 | 989.00 | 1,000.00 | 978.00 | 982.00 | 982.00 | 0.20% | 233,800 |
| Apr 14, 2026 | 1,011.00 | 1,012.00 | 977.00 | 980.00 | 980.00 | -2.58% | 449,500 |
| Apr 13, 2026 | 1,025.00 | 1,040.00 | 1,004.00 | 1,006.00 | 1,006.00 | -4.01% | 367,300 |
| Apr 10, 2026 | 1,053.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.19% | 136,700 |
| Apr 9, 2026 | 1,065.00 | 1,069.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.66% | 105,200 |
| Apr 8, 2026 | 1,062.00 | 1,068.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.76% | 133,700 |
| Apr 7, 2026 | 1,046.00 | 1,058.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.19% | 82,100 |
| Apr 6, 2026 | 1,048.00 | 1,048.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.67% | 75,400 |
| Apr 3, 2026 | 1,041.00 | 1,045.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.58% | 31,000 |
| Apr 2, 2026 | 1,045.00 | 1,051.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.19% | 71,800 |
| Apr 1, 2026 | 1,031.00 | 1,036.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.97% | 82,300 |
| Mar 31, 2026 | 1,020.00 | 1,029.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 76,000 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,011.00 | 1,020.00 | 1,020.00 | -2.86% | 170,500 |
| 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 |