Chiyoda Corporation (TYO:6366)
Japan
· Delayed Price · Currency is JPY 1,074.00
+47.00 (4.58%)
Apr 28, 2026, 3:30 PM JST
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,027.00 | 1,074.00 | 1,027.00 | 1,074.00 | 1,074.00 | 4.58% | 3,595,300 |
| Apr 27, 2026 | 1,000.00 | 1,060.00 | 977.00 | 1,027.00 | 1,027.00 | - | 5,289,900 |
| Apr 24, 2026 | 1,065.00 | 1,074.00 | 1,018.00 | 1,027.00 | 1,027.00 | -3.48% | 3,957,600 |
| Apr 23, 2026 | 1,050.00 | 1,083.00 | 1,028.00 | 1,064.00 | 1,064.00 | - | 4,411,800 |
| Apr 22, 2026 | 1,070.00 | 1,072.00 | 1,037.00 | 1,064.00 | 1,064.00 | -2.47% | 5,195,100 |
| Apr 21, 2026 | 1,101.00 | 1,116.00 | 1,061.00 | 1,091.00 | 1,091.00 | -1.80% | 7,011,400 |
| Apr 20, 2026 | 1,166.00 | 1,173.00 | 1,109.00 | 1,111.00 | 1,111.00 | -3.81% | 6,931,500 |
| Apr 17, 2026 | 1,170.00 | 1,226.00 | 1,131.00 | 1,155.00 | 1,155.00 | -1.53% | 6,651,200 |
| Apr 16, 2026 | 1,120.00 | 1,190.00 | 1,113.00 | 1,173.00 | 1,173.00 | 4.92% | 7,639,800 |
| Apr 15, 2026 | 1,163.00 | 1,193.00 | 1,100.00 | 1,118.00 | 1,118.00 | -1.50% | 8,219,100 |
| Apr 14, 2026 | 1,162.00 | 1,178.00 | 1,117.00 | 1,135.00 | 1,135.00 | 0.27% | 7,141,500 |
| Apr 13, 2026 | 1,135.00 | 1,163.00 | 1,108.00 | 1,132.00 | 1,132.00 | -2.83% | 8,580,200 |
| Apr 10, 2026 | 1,213.00 | 1,213.00 | 1,131.00 | 1,165.00 | 1,165.00 | -4.04% | 17,029,000 |
| Apr 9, 2026 | 1,146.00 | 1,239.00 | 1,117.00 | 1,214.00 | 1,214.00 | 8.78% | 36,283,600 |
| Apr 8, 2026 | 1,065.00 | 1,116.00 | 1,055.00 | 1,116.00 | 1,116.00 | 15.53% | 8,507,000 |
| Apr 7, 2026 | 985.00 | 1,007.00 | 946.00 | 966.00 | 966.00 | -0.62% | 4,050,300 |
| Apr 6, 2026 | 982.00 | 1,004.00 | 967.00 | 972.00 | 972.00 | -0.51% | 5,724,900 |
| Apr 3, 2026 | 1,008.00 | 1,010.00 | 961.00 | 977.00 | 977.00 | -0.10% | 5,013,700 |
| Apr 2, 2026 | 1,023.00 | 1,043.00 | 952.00 | 978.00 | 978.00 | -1.21% | 12,643,900 |
| Apr 1, 2026 | 938.00 | 993.00 | 904.00 | 990.00 | 990.00 | 10.86% | 12,413,000 |
| Mar 31, 2026 | 891.00 | 916.00 | 861.00 | 893.00 | 893.00 | -1.43% | 7,984,700 |
| Mar 30, 2026 | 826.00 | 919.00 | 816.00 | 906.00 | 906.00 | -1.20% | 12,031,000 |
| Mar 27, 2026 | 921.00 | 930.00 | 884.00 | 917.00 | 917.00 | -2.03% | 12,634,700 |
| Mar 26, 2026 | 1,016.00 | 1,025.00 | 920.00 | 936.00 | 936.00 | -10.52% | 14,572,100 |
| Mar 25, 2026 | 1,099.00 | 1,128.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.95% | 8,305,700 |
| Mar 24, 2026 | 1,057.00 | 1,071.00 | 1,004.00 | 1,056.00 | 1,056.00 | 5.07% | 7,380,800 |
| Mar 23, 2026 | 1,052.00 | 1,065.00 | 996.00 | 1,005.00 | 1,005.00 | -12.46% | 10,576,900 |
| Mar 19, 2026 | 1,225.00 | 1,235.00 | 1,125.00 | 1,148.00 | 1,148.00 | -6.51% | 13,279,200 |
| Mar 18, 2026 | 1,119.00 | 1,258.00 | 1,110.00 | 1,228.00 | 1,228.00 | 17.18% | 15,496,300 |
| Mar 17, 2026 | 1,070.00 | 1,097.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.66% | 2,657,900 |
| Mar 16, 2026 | 1,046.00 | 1,075.00 | 1,028.00 | 1,055.00 | 1,055.00 | -1.95% | 3,534,700 |
| Mar 13, 2026 | 1,022.00 | 1,083.00 | 1,021.00 | 1,076.00 | 1,076.00 | 0.84% | 2,951,800 |
| Mar 12, 2026 | 1,053.00 | 1,079.00 | 1,040.00 | 1,067.00 | 1,067.00 | -1.48% | 3,146,800 |
| Mar 11, 2026 | 1,114.00 | 1,137.00 | 1,073.00 | 1,083.00 | 1,083.00 | -0.55% | 4,044,800 |
| Mar 10, 2026 | 1,072.00 | 1,100.00 | 1,034.00 | 1,089.00 | 1,089.00 | 5.83% | 4,954,000 |
| Mar 9, 2026 | 1,007.00 | 1,038.00 | 970.00 | 1,029.00 | 1,029.00 | -7.96% | 7,697,800 |
| 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 |