Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 1,003.00
+9.00 (0.91%)
Aug 6, 2026, 11:29 AM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 993.00 | 1,000.00 | 992.00 | 999.00 | - | 0.60% | 61,600 |
| Aug 4, 2026 | 994.00 | 997.00 | 987.00 | 993.00 | 993.00 | 0.40% | 143,900 |
| Aug 3, 2026 | 1,000.00 | 1,000.00 | 984.00 | 989.00 | 989.00 | -0.90% | 208,400 |
| Jul 31, 2026 | 1,011.00 | 1,013.00 | 997.00 | 998.00 | 998.00 | -1.29% | 235,000 |
| Jul 30, 2026 | 1,018.00 | 1,020.00 | 1,008.00 | 1,011.00 | 1,011.00 | -1.17% | 170,700 |
| Jul 29, 2026 | 1,012.00 | 1,026.00 | 1,010.00 | 1,023.00 | 1,023.00 | 1.69% | 201,700 |
| Jul 28, 2026 | 1,010.00 | 1,014.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.20% | 144,800 |
| Jul 27, 2026 | 994.00 | 1,008.00 | 994.00 | 1,008.00 | 1,008.00 | 1.82% | 150,900 |
| Jul 24, 2026 | 990.00 | 994.00 | 985.00 | 990.00 | 990.00 | -0.10% | 146,400 |
| Jul 23, 2026 | 992.00 | 993.00 | 988.00 | 991.00 | 991.00 | -0.60% | 106,600 |
| Jul 22, 2026 | 999.00 | 999.00 | 989.00 | 997.00 | 997.00 | 0.10% | 159,400 |
| Jul 21, 2026 | 996.00 | 1,004.00 | 992.00 | 996.00 | 996.00 | 0.10% | 121,900 |
| Jul 17, 2026 | 994.00 | 1,005.00 | 993.00 | 995.00 | 995.00 | 0.20% | 121,800 |
| Jul 16, 2026 | 1,000.00 | 1,008.00 | 992.00 | 993.00 | 993.00 | -0.80% | 163,500 |
| 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 |