Chiyoda Co., Ltd. (TYO:8185)
Japan · Delayed Price · Currency is JPY 932.00
-22.00 (-2.31%)
Oct 28, 2026, 3:30 PM JST
Chiyoda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 954.00 | 956.00 | 932.00 | 932.00 | 932.00 | -2.31% | 86,700 |
| Oct 27, 2026 | 957.00 | 957.00 | 950.00 | 954.00 | 954.00 | -0.31% | 71,500 |
| Oct 26, 2026 | 948.00 | 962.00 | 945.00 | 957.00 | 957.00 | 1.16% | 109,200 |
| Oct 23, 2026 | 940.00 | 953.00 | 939.00 | 946.00 | 946.00 | 1.07% | 117,600 |
| Oct 22, 2026 | 935.00 | 940.00 | 933.00 | 936.00 | 936.00 | 0.11% | 65,900 |
| Oct 21, 2026 | 940.00 | 940.00 | 933.00 | 935.00 | 935.00 | -0.11% | 82,800 |
| Oct 20, 2026 | 933.00 | 937.00 | 928.00 | 936.00 | 936.00 | 0.32% | 164,200 |
| Oct 19, 2026 | 939.00 | 941.00 | 932.00 | 933.00 | 933.00 | -0.43% | 100,800 |
| Oct 16, 2026 | 938.00 | 944.00 | 932.00 | 937.00 | 937.00 | -0.11% | 131,900 |
| Oct 15, 2026 | 934.00 | 942.00 | 931.00 | 938.00 | 938.00 | 0.21% | 157,200 |
| Oct 14, 2026 | 947.00 | 951.00 | 928.00 | 936.00 | 936.00 | -1.16% | 213,300 |
| Oct 13, 2026 | 944.00 | 949.00 | 920.00 | 947.00 | 947.00 | -4.25% | 604,800 |
| Oct 9, 2026 | 983.00 | 999.00 | 983.00 | 989.00 | 989.00 | 0.30% | 95,100 |
| Oct 8, 2026 | 981.00 | 990.00 | 979.00 | 986.00 | 986.00 | -0.60% | 82,800 |
| Oct 7, 2026 | 980.00 | 992.00 | 978.00 | 992.00 | 992.00 | 0.30% | 109,300 |
| Oct 6, 2026 | 971.00 | 990.00 | 970.00 | 989.00 | 989.00 | 1.85% | 95,500 |
| Oct 5, 2026 | 973.00 | 976.00 | 968.00 | 971.00 | 971.00 | -0.21% | 101,700 |
| Oct 2, 2026 | 983.00 | 983.00 | 968.00 | 973.00 | 973.00 | -1.32% | 157,500 |
| Oct 1, 2026 | 984.00 | 989.00 | 980.00 | 986.00 | 986.00 | -0.20% | 93,200 |
| Sep 30, 2026 | 990.00 | 992.00 | 982.00 | 988.00 | 988.00 | -0.20% | 92,500 |
| Sep 29, 2026 | 999.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -1.39% | 160,600 |
| Sep 28, 2026 | 1,000.00 | 1,009.00 | 997.00 | 1,004.00 | 1,004.00 | 0.20% | 130,000 |
| Sep 25, 2026 | 1,003.00 | 1,007.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.10% | 90,100 |
| Sep 24, 2026 | 991.00 | 1,006.00 | 990.00 | 1,003.00 | 1,003.00 | 1.21% | 130,000 |
| Sep 18, 2026 | 999.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | -1.20% | 99,600 |
| Sep 17, 2026 | 993.00 | 1,004.00 | 992.00 | 1,003.00 | 1,003.00 | 1.01% | 88,400 |
| 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 |