Chiyoda Corporation (TYO:6366)
Japan
· Delayed Price · Currency is JPY 1,118.00
-25.00 (-2.19%)
At close: Mar 6, 2026
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,113.00 | 1,122.00 | 1,081.00 | 1,118.00 | 1,118.00 | -2.19% | 4,626,700 |
| Mar 5, 2026 | 1,149.00 | 1,175.00 | 1,109.00 | 1,143.00 | 1,143.00 | 2.14% | 7,747,600 |
| Mar 4, 2026 | 1,183.00 | 1,198.00 | 1,065.00 | 1,119.00 | 1,119.00 | -9.98% | 10,576,000 |
| Mar 3, 2026 | 1,341.00 | 1,364.00 | 1,243.00 | 1,243.00 | 1,243.00 | -8.54% | 7,020,400 |
| Mar 2, 2026 | 1,293.00 | 1,361.00 | 1,281.00 | 1,359.00 | 1,359.00 | 2.72% | 5,586,800 |
| Feb 27, 2026 | 1,285.00 | 1,340.00 | 1,267.00 | 1,323.00 | 1,323.00 | 1.46% | 5,102,700 |
| Feb 26, 2026 | 1,296.00 | 1,346.00 | 1,282.00 | 1,304.00 | 1,304.00 | 0.15% | 5,567,700 |
| Feb 25, 2026 | 1,301.00 | 1,331.00 | 1,235.00 | 1,302.00 | 1,302.00 | 0.54% | 6,581,100 |
| Feb 24, 2026 | 1,339.00 | 1,352.00 | 1,255.00 | 1,295.00 | 1,295.00 | -3.29% | 7,635,900 |
| Feb 20, 2026 | 1,470.00 | 1,476.00 | 1,339.00 | 1,339.00 | 1,339.00 | -10.73% | 8,123,600 |
| Feb 19, 2026 | 1,389.00 | 1,524.00 | 1,385.00 | 1,500.00 | 1,500.00 | 6.53% | 8,018,700 |
| Feb 18, 2026 | 1,630.00 | 1,630.00 | 1,403.00 | 1,408.00 | 1,408.00 | -3.56% | 12,613,500 |
| Feb 17, 2026 | 1,588.00 | 1,592.00 | 1,441.00 | 1,460.00 | 1,460.00 | -6.95% | 8,824,200 |
| Feb 16, 2026 | 1,651.00 | 1,659.00 | 1,540.00 | 1,569.00 | 1,569.00 | -2.73% | 6,135,300 |
| Feb 13, 2026 | 1,689.00 | 1,759.00 | 1,597.00 | 1,613.00 | 1,613.00 | -6.71% | 9,544,500 |
| Feb 12, 2026 | 1,659.00 | 1,830.00 | 1,651.00 | 1,729.00 | 1,729.00 | 6.40% | 13,552,900 |
| Feb 10, 2026 | 1,566.00 | 1,635.00 | 1,544.00 | 1,625.00 | 1,625.00 | 4.64% | 8,784,900 |
| Feb 9, 2026 | 1,478.00 | 1,598.00 | 1,394.00 | 1,553.00 | 1,553.00 | 13.03% | 16,904,600 |
| Feb 6, 2026 | 1,250.00 | 1,374.00 | 1,250.00 | 1,374.00 | 1,374.00 | 7.68% | 8,004,500 |
| Feb 5, 2026 | 1,292.00 | 1,310.00 | 1,240.00 | 1,276.00 | 1,276.00 | -1.31% | 4,808,200 |
| Feb 4, 2026 | 1,318.00 | 1,339.00 | 1,285.00 | 1,293.00 | 1,293.00 | 0.39% | 6,797,700 |
| Feb 3, 2026 | 1,262.00 | 1,317.00 | 1,233.00 | 1,288.00 | 1,288.00 | 4.55% | 7,673,400 |
| Feb 2, 2026 | 1,282.00 | 1,350.00 | 1,211.00 | 1,232.00 | 1,232.00 | -3.90% | 13,603,700 |
| Jan 30, 2026 | 1,217.00 | 1,344.00 | 1,212.00 | 1,282.00 | 1,282.00 | -1.91% | 18,893,000 |
| Jan 29, 2026 | 1,200.00 | 1,320.00 | 1,122.00 | 1,307.00 | 1,307.00 | 27.39% | 39,427,100 |
| Jan 28, 2026 | 878.00 | 1,026.00 | 841.00 | 1,026.00 | 1,026.00 | 17.12% | 4,006,200 |
| Jan 27, 2026 | 867.00 | 898.00 | 855.00 | 876.00 | 876.00 | -0.68% | 2,637,800 |
| Jan 26, 2026 | 879.00 | 908.00 | 868.00 | 882.00 | 882.00 | -1.34% | 3,091,200 |
| Jan 23, 2026 | 863.00 | 905.00 | 858.00 | 894.00 | 894.00 | 4.20% | 3,579,200 |
| Jan 22, 2026 | 881.00 | 885.00 | 856.00 | 858.00 | 858.00 | -1.04% | 2,421,700 |
| Jan 21, 2026 | 858.00 | 886.00 | 846.00 | 867.00 | 867.00 | -1.48% | 3,288,300 |
| Jan 20, 2026 | 900.00 | 904.00 | 870.00 | 880.00 | 880.00 | -3.19% | 3,024,200 |
| Jan 19, 2026 | 875.00 | 918.00 | 874.00 | 909.00 | 909.00 | 4.12% | 5,951,800 |
| Jan 16, 2026 | 906.00 | 910.00 | 839.00 | 873.00 | 873.00 | -3.43% | 8,123,400 |
| Jan 15, 2026 | 864.00 | 912.00 | 861.00 | 904.00 | 904.00 | 4.75% | 6,335,200 |
| Jan 14, 2026 | 845.00 | 888.00 | 840.00 | 863.00 | 863.00 | 3.35% | 7,380,900 |
| Jan 13, 2026 | 890.00 | 890.00 | 835.00 | 835.00 | 835.00 | -2.11% | 5,710,700 |
| Jan 9, 2026 | 889.00 | 898.00 | 833.00 | 853.00 | 853.00 | -4.91% | 6,991,500 |
| Jan 8, 2026 | 892.00 | 909.00 | 880.00 | 897.00 | 897.00 | -0.44% | 6,210,000 |
| Jan 7, 2026 | 906.00 | 923.00 | 888.00 | 901.00 | 901.00 | -5.26% | 9,815,300 |
| Jan 6, 2026 | 873.00 | 974.00 | 858.00 | 951.00 | 951.00 | 14.03% | 17,813,800 |
| Jan 5, 2026 | 780.00 | 857.00 | 775.00 | 834.00 | 834.00 | 13.47% | 11,145,100 |
| Dec 30, 2025 | 740.00 | 759.00 | 731.00 | 735.00 | 735.00 | -1.34% | 2,080,800 |
| Dec 29, 2025 | 742.00 | 776.00 | 738.00 | 745.00 | 745.00 | 1.36% | 3,852,400 |
| Dec 26, 2025 | 750.00 | 754.00 | 728.00 | 735.00 | 735.00 | -2.26% | 2,957,500 |
| Dec 25, 2025 | 776.00 | 778.00 | 740.00 | 752.00 | 752.00 | -2.84% | 3,779,500 |
| Dec 24, 2025 | 750.00 | 774.00 | 733.00 | 774.00 | 774.00 | 5.16% | 5,719,200 |
| Dec 23, 2025 | 702.00 | 745.00 | 694.00 | 736.00 | 736.00 | 4.84% | 5,492,600 |
| Dec 22, 2025 | 715.00 | 721.00 | 686.00 | 702.00 | 702.00 | 0.29% | 2,430,200 |
| Dec 19, 2025 | 675.00 | 700.00 | 671.00 | 700.00 | 700.00 | 4.01% | 3,367,900 |
| Dec 18, 2025 | 685.00 | 687.00 | 665.00 | 673.00 | 673.00 | -3.17% | 2,582,100 |
| Dec 17, 2025 | 723.00 | 728.00 | 684.00 | 695.00 | 695.00 | -2.66% | 3,166,100 |
| Dec 16, 2025 | 728.00 | 740.00 | 709.00 | 714.00 | 714.00 | -0.83% | 2,993,600 |
| Dec 15, 2025 | 713.00 | 722.00 | 691.00 | 720.00 | 720.00 | 1.12% | 2,603,800 |
| Dec 12, 2025 | 725.00 | 743.00 | 700.00 | 712.00 | 712.00 | -0.70% | 4,592,900 |
| Dec 11, 2025 | 713.00 | 723.00 | 702.00 | 717.00 | 717.00 | 0.84% | 3,216,200 |
| Dec 10, 2025 | 713.00 | 723.00 | 700.00 | 711.00 | 711.00 | -1.25% | 3,981,000 |
| Dec 9, 2025 | 683.00 | 727.00 | 682.00 | 720.00 | 720.00 | 6.51% | 5,095,000 |
| Dec 8, 2025 | 680.00 | 690.00 | 668.00 | 676.00 | 676.00 | -2.31% | 3,379,200 |
| Dec 5, 2025 | 663.00 | 701.00 | 662.00 | 692.00 | 692.00 | 5.49% | 5,222,700 |
| Dec 4, 2025 | 638.00 | 659.00 | 632.00 | 656.00 | 656.00 | 4.46% | 3,525,000 |
| Dec 3, 2025 | 651.00 | 658.00 | 625.00 | 628.00 | 628.00 | -3.09% | 5,038,700 |
| Dec 2, 2025 | 688.00 | 693.00 | 645.00 | 648.00 | 648.00 | -6.09% | 5,142,300 |
| Dec 1, 2025 | 721.00 | 724.00 | 671.00 | 690.00 | 690.00 | -3.23% | 4,587,900 |
| Nov 28, 2025 | 690.00 | 731.00 | 674.00 | 713.00 | 713.00 | 3.94% | 6,472,900 |
| Nov 27, 2025 | 726.00 | 728.00 | 665.00 | 686.00 | 686.00 | -4.46% | 8,438,900 |
| Nov 26, 2025 | 698.00 | 745.00 | 696.00 | 718.00 | 718.00 | 1.84% | 7,837,000 |
| Nov 25, 2025 | 700.00 | 736.00 | 689.00 | 705.00 | 705.00 | 2.03% | 10,804,100 |
| Nov 21, 2025 | 646.00 | 700.00 | 645.00 | 691.00 | 691.00 | 5.02% | 7,046,600 |
| Nov 20, 2025 | 631.00 | 684.00 | 628.00 | 658.00 | 658.00 | 6.47% | 8,111,100 |
| Nov 19, 2025 | 624.00 | 630.00 | 556.00 | 618.00 | 618.00 | -1.12% | 10,167,300 |
| Nov 18, 2025 | 593.00 | 647.00 | 592.00 | 625.00 | 625.00 | 4.34% | 9,383,700 |
| Nov 17, 2025 | 577.00 | 604.00 | 563.00 | 599.00 | 599.00 | 5.27% | 7,116,400 |
| Nov 14, 2025 | 549.00 | 579.00 | 542.00 | 569.00 | 569.00 | - | 5,275,400 |
| Nov 13, 2025 | 521.00 | 570.00 | 518.00 | 569.00 | 569.00 | 7.56% | 6,961,100 |
| Nov 12, 2025 | 494.00 | 532.00 | 492.00 | 529.00 | 529.00 | 7.52% | 6,868,000 |
| Nov 11, 2025 | 488.00 | 493.00 | 481.00 | 492.00 | 492.00 | -0.20% | 1,732,900 |
| Nov 10, 2025 | 486.00 | 500.00 | 478.00 | 493.00 | 493.00 | 4.01% | 3,278,400 |
| Nov 7, 2025 | 485.00 | 486.00 | 459.00 | 474.00 | 474.00 | -5.77% | 4,364,700 |
| Nov 6, 2025 | 477.00 | 510.00 | 475.00 | 503.00 | 503.00 | 6.34% | 7,900,300 |
| Nov 5, 2025 | 412.00 | 493.00 | 398.00 | 473.00 | 473.00 | 14.53% | 12,523,900 |
| Nov 4, 2025 | 407.00 | 419.00 | 404.00 | 413.00 | 413.00 | 0.98% | 1,457,200 |
| Oct 31, 2025 | 416.00 | 416.00 | 404.00 | 409.00 | 409.00 | -0.24% | 1,179,900 |
| Oct 30, 2025 | 402.00 | 413.00 | 401.00 | 410.00 | 410.00 | 0.49% | 1,303,300 |
| Oct 29, 2025 | 424.00 | 424.00 | 403.00 | 408.00 | 408.00 | -2.63% | 2,082,600 |
| Oct 28, 2025 | 430.00 | 450.00 | 414.00 | 419.00 | 419.00 | -2.10% | 5,092,500 |
| Oct 27, 2025 | 420.00 | 428.00 | 418.00 | 428.00 | 428.00 | 3.88% | 2,288,400 |
| Oct 24, 2025 | 414.00 | 417.00 | 409.00 | 412.00 | 412.00 | -1.20% | 1,101,600 |
| Oct 23, 2025 | 419.00 | 419.00 | 404.00 | 417.00 | 417.00 | -1.42% | 3,100,100 |
| Oct 22, 2025 | 384.00 | 423.00 | 383.00 | 423.00 | 423.00 | 9.59% | 3,912,000 |
| Oct 21, 2025 | 394.00 | 394.00 | 383.00 | 386.00 | 386.00 | -0.52% | 1,483,200 |
| Oct 20, 2025 | 389.00 | 391.00 | 385.00 | 388.00 | 388.00 | 0.78% | 1,175,900 |
| Oct 17, 2025 | 387.00 | 393.00 | 385.00 | 385.00 | 385.00 | -1.53% | 1,014,500 |
| Oct 16, 2025 | 397.00 | 398.00 | 391.00 | 391.00 | 391.00 | -0.76% | 939,900 |
| Oct 15, 2025 | 377.00 | 396.00 | 377.00 | 394.00 | 394.00 | 5.35% | 1,613,100 |
| Oct 14, 2025 | 380.00 | 384.00 | 371.00 | 374.00 | 374.00 | -2.35% | 1,373,900 |
| Oct 10, 2025 | 395.00 | 395.00 | 377.00 | 383.00 | 383.00 | -3.28% | 1,917,000 |
| Oct 9, 2025 | 401.00 | 405.00 | 392.00 | 396.00 | 396.00 | -2.22% | 1,337,100 |
| Oct 8, 2025 | 394.00 | 407.00 | 393.00 | 405.00 | 405.00 | 2.79% | 1,563,800 |
| Oct 7, 2025 | 389.00 | 397.00 | 388.00 | 394.00 | 394.00 | 1.55% | 1,207,900 |