Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 993.00
-9.00 (-0.90%)
Sep 16, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -0.90% | 60,700 |
| Sep 15, 2026 | 995.00 | 1,005.00 | 994.00 | 1,002.00 | 1,002.00 | 0.50% | 164,700 |
| Sep 14, 2026 | 985.00 | 998.00 | 983.00 | 997.00 | 997.00 | 1.42% | 97,100 |
| Sep 11, 2026 | 982.00 | 986.00 | 980.00 | 983.00 | 983.00 | -0.41% | 76,300 |
| Sep 10, 2026 | 984.00 | 990.00 | 978.00 | 987.00 | 987.00 | -0.20% | 79,900 |
| Sep 9, 2026 | 995.00 | 997.00 | 984.00 | 989.00 | 989.00 | -1.00% | 99,900 |
| Sep 8, 2026 | 990.00 | 1,005.00 | 985.00 | 999.00 | 999.00 | 0.71% | 208,500 |
| Sep 7, 2026 | 980.00 | 996.00 | 980.00 | 992.00 | 992.00 | 0.51% | 185,500 |
| Sep 4, 2026 | 975.00 | 995.00 | 975.00 | 987.00 | 987.00 | 1.33% | 237,700 |
| Sep 3, 2026 | 975.00 | 983.00 | 972.00 | 974.00 | 974.00 | -0.10% | 215,500 |
| Sep 2, 2026 | 978.00 | 982.00 | 975.00 | 975.00 | 975.00 | -0.81% | 315,500 |
| Sep 1, 2026 | 995.00 | 1,004.00 | 983.00 | 983.00 | 983.00 | -1.01% | 433,300 |
| Aug 31, 2026 | 1,014.00 | 1,014.00 | 987.00 | 993.00 | 993.00 | -2.07% | 564,100 |
| Aug 28, 2026 | 1,021.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | -2.70% | 531,400 |
| Aug 27, 2026 | 1,071.00 | 1,074.00 | 1,069.00 | 1,069.00 | 1,042.13 | -0.19% | 376,800 |
| Aug 26, 2026 | 1,072.00 | 1,076.00 | 1,069.00 | 1,071.00 | 1,044.08 | -0.09% | 137,200 |
| Aug 25, 2026 | 1,073.00 | 1,077.00 | 1,068.00 | 1,072.00 | 1,045.05 | 0.47% | 169,400 |
| Aug 24, 2026 | 1,064.00 | 1,073.00 | 1,063.00 | 1,067.00 | 1,040.18 | 0.47% | 156,000 |
| Aug 21, 2026 | 1,060.00 | 1,066.00 | 1,058.00 | 1,062.00 | 1,035.30 | 0.28% | 113,200 |
| Aug 20, 2026 | 1,038.00 | 1,060.00 | 1,037.00 | 1,059.00 | 1,032.38 | 2.42% | 213,500 |
| Aug 19, 2026 | 1,041.00 | 1,042.00 | 1,033.00 | 1,034.00 | 1,008.01 | -0.48% | 111,200 |
| Aug 18, 2026 | 1,030.00 | 1,041.00 | 1,029.00 | 1,039.00 | 1,012.88 | 0.68% | 168,700 |
| Aug 17, 2026 | 1,034.00 | 1,038.00 | 1,030.00 | 1,032.00 | 1,006.06 | - | 157,100 |
| Aug 14, 2026 | 1,030.00 | 1,033.00 | 1,026.00 | 1,032.00 | 1,006.06 | 0.19% | 104,200 |
| Aug 13, 2026 | 1,026.00 | 1,032.00 | 1,021.00 | 1,030.00 | 1,004.11 | 0.39% | 165,800 |
| Aug 12, 2026 | 1,025.00 | 1,026.00 | 1,013.00 | 1,026.00 | 1,000.21 | 0.39% | 145,400 |
| Aug 10, 2026 | 1,020.00 | 1,024.00 | 1,017.00 | 1,022.00 | 996.31 | 0.39% | 115,300 |
| Aug 7, 2026 | 1,016.00 | 1,020.00 | 1,006.00 | 1,018.00 | 992.41 | 0.89% | 126,200 |
| Aug 6, 2026 | 1,000.00 | 1,012.00 | 997.00 | 1,009.00 | 983.63 | 1.51% | 188,300 |
| Aug 5, 2026 | 993.00 | 1,000.00 | 992.00 | 994.00 | 969.01 | 0.10% | 93,700 |
| Aug 4, 2026 | 994.00 | 997.00 | 987.00 | 993.00 | 968.04 | 0.40% | 143,900 |
| Aug 3, 2026 | 1,000.00 | 1,000.00 | 984.00 | 989.00 | 964.14 | -0.90% | 208,400 |
| Jul 31, 2026 | 1,011.00 | 1,013.00 | 997.00 | 998.00 | 972.91 | -1.29% | 235,000 |
| Jul 30, 2026 | 1,018.00 | 1,020.00 | 1,008.00 | 1,011.00 | 985.58 | -1.17% | 170,700 |
| Jul 29, 2026 | 1,012.00 | 1,026.00 | 1,010.00 | 1,023.00 | 997.28 | 1.69% | 201,700 |
| Jul 28, 2026 | 1,010.00 | 1,014.00 | 1,003.00 | 1,006.00 | 980.71 | -0.20% | 144,800 |
| Jul 27, 2026 | 994.00 | 1,008.00 | 994.00 | 1,008.00 | 982.66 | 1.82% | 150,900 |
| Jul 24, 2026 | 990.00 | 994.00 | 985.00 | 990.00 | 965.11 | -0.10% | 146,400 |
| Jul 23, 2026 | 992.00 | 993.00 | 988.00 | 991.00 | 966.09 | -0.60% | 106,600 |
| Jul 22, 2026 | 999.00 | 999.00 | 989.00 | 997.00 | 971.94 | 0.10% | 159,400 |
| Jul 21, 2026 | 996.00 | 1,004.00 | 992.00 | 996.00 | 970.96 | 0.10% | 121,900 |
| Jul 17, 2026 | 994.00 | 1,005.00 | 993.00 | 995.00 | 969.99 | 0.20% | 121,800 |
| Jul 16, 2026 | 1,000.00 | 1,008.00 | 992.00 | 993.00 | 968.04 | -0.80% | 163,500 |
| Jul 15, 2026 | 995.00 | 1,002.00 | 994.00 | 1,001.00 | 975.84 | 1.01% | 102,600 |
| Jul 14, 2026 | 1,006.00 | 1,009.00 | 991.00 | 991.00 | 966.09 | -0.40% | 181,900 |
| Jul 13, 2026 | 997.00 | 1,006.00 | 995.00 | 995.00 | 969.99 | -0.20% | 266,100 |
| Jul 10, 2026 | 995.00 | 1,000.00 | 990.00 | 997.00 | 971.94 | 0.71% | 85,000 |
| Jul 9, 2026 | 992.00 | 995.00 | 985.00 | 990.00 | 965.11 | -0.40% | 91,000 |
| Jul 8, 2026 | 1,000.00 | 1,001.00 | 991.00 | 994.00 | 969.01 | -0.20% | 79,700 |
| Jul 7, 2026 | 994.00 | 1,002.00 | 990.00 | 996.00 | 970.96 | 0.61% | 103,100 |