Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 1,001.00
+10.00 (1.01%)
Jul 15, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 995.00 | 1,002.00 | 994.00 | 1,001.00 | 1,001.00 | 1.01% | 102,600 |
| Jul 14, 2026 | 1,006.00 | 1,009.00 | 991.00 | 991.00 | 991.00 | -0.40% | 181,900 |
| Jul 13, 2026 | 997.00 | 1,006.00 | 995.00 | 995.00 | 995.00 | -0.20% | 266,100 |
| Jul 10, 2026 | 995.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 0.71% | 85,000 |
| Jul 9, 2026 | 992.00 | 995.00 | 985.00 | 990.00 | 990.00 | -0.40% | 91,000 |
| Jul 8, 2026 | 1,000.00 | 1,001.00 | 991.00 | 994.00 | 994.00 | -0.20% | 79,700 |
| Jul 7, 2026 | 994.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 0.61% | 103,100 |
| Jul 6, 2026 | 992.00 | 996.00 | 988.00 | 990.00 | 990.00 | 0.30% | 93,300 |
| Jul 3, 2026 | 987.00 | 994.00 | 986.00 | 987.00 | 987.00 | 0.30% | 123,800 |
| Jul 2, 2026 | 974.00 | 987.00 | 973.00 | 984.00 | 984.00 | 1.03% | 113,300 |
| Jul 1, 2026 | 977.00 | 977.00 | 966.00 | 974.00 | 974.00 | -0.31% | 62,400 |
| Jun 30, 2026 | 978.00 | 982.00 | 971.00 | 977.00 | 977.00 | -0.10% | 76,300 |
| Jun 29, 2026 | 964.00 | 981.00 | 962.00 | 978.00 | 978.00 | 2.41% | 131,000 |
| Jun 26, 2026 | 960.00 | 961.00 | 953.00 | 955.00 | 955.00 | -0.52% | 45,400 |
| Jun 25, 2026 | 956.00 | 962.00 | 954.00 | 960.00 | 960.00 | 0.95% | 52,900 |
| Jun 24, 2026 | 960.00 | 964.00 | 949.00 | 951.00 | 951.00 | -0.94% | 79,800 |
| Jun 23, 2026 | 960.00 | 964.00 | 954.00 | 960.00 | 960.00 | - | 99,500 |
| Jun 22, 2026 | 958.00 | 965.00 | 956.00 | 960.00 | 960.00 | - | 72,600 |
| Jun 19, 2026 | 960.00 | 966.00 | 956.00 | 960.00 | 960.00 | -0.62% | 98,700 |
| Jun 18, 2026 | 964.00 | 967.00 | 956.00 | 966.00 | 966.00 | 0.21% | 88,500 |
| Jun 17, 2026 | 968.00 | 975.00 | 964.00 | 964.00 | 964.00 | -0.21% | 72,300 |
| Jun 16, 2026 | 971.00 | 971.00 | 959.00 | 966.00 | 966.00 | -0.51% | 77,000 |
| Jun 15, 2026 | 973.00 | 977.00 | 969.00 | 971.00 | 971.00 | - | 65,700 |
| Jun 12, 2026 | 974.00 | 975.00 | 966.00 | 971.00 | 971.00 | - | 74,900 |
| Jun 11, 2026 | 973.00 | 974.00 | 963.00 | 971.00 | 971.00 | -0.61% | 66,700 |
| Jun 10, 2026 | 965.00 | 977.00 | 965.00 | 977.00 | 977.00 | 1.56% | 70,200 |
| Jun 9, 2026 | 961.00 | 974.00 | 961.00 | 962.00 | 962.00 | 0.31% | 97,200 |
| Jun 8, 2026 | 955.00 | 967.00 | 953.00 | 959.00 | 959.00 | 0.52% | 103,800 |
| Jun 5, 2026 | 948.00 | 961.00 | 948.00 | 954.00 | 954.00 | 1.27% | 89,600 |
| Jun 4, 2026 | 945.00 | 947.00 | 939.00 | 942.00 | 942.00 | -0.42% | 73,300 |
| Jun 3, 2026 | 944.00 | 949.00 | 936.00 | 946.00 | 946.00 | 0.75% | 75,500 |
| Jun 2, 2026 | 950.00 | 950.00 | 938.00 | 939.00 | 939.00 | -1.16% | 101,200 |
| 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 |