Skip to main content
Chiyoda Integre Co.,Ltd. (TYO:6915)
Japan flag Japan · Delayed Price · Currency is JPY
3,335.00
+135.00 (4.22%)
Mar 10, 2026, 3:30 PM JST

Chiyoda Integre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,270.003,345.003,265.003,340.00-4.38%14,600
Mar 9, 20263,215.003,235.003,150.003,200.003,200.00-2.88%26,300
Mar 6, 20263,300.003,315.003,265.003,295.003,295.00-1.05%13,800
Mar 5, 20263,280.003,380.003,280.003,330.003,330.003.74%13,200
Mar 4, 20263,285.003,330.003,170.003,210.003,210.00-4.32%36,800
Mar 3, 20263,395.003,430.003,325.003,355.003,355.00-1.18%29,500
Mar 2, 20263,355.003,415.003,330.003,395.003,395.00-0.59%20,000
Feb 27, 20263,435.003,440.003,375.003,415.003,415.000.74%14,100
Feb 26, 20263,490.003,530.003,390.003,390.003,390.00-2.45%19,100
Feb 25, 20263,320.003,500.003,320.003,475.003,475.003.89%47,000
Feb 24, 20263,350.003,375.003,295.003,345.003,345.000.90%36,900
Feb 20, 20263,300.003,325.003,285.003,315.003,315.00-0.45%11,400
Feb 19, 20263,300.003,330.003,285.003,330.003,330.000.91%8,800
Feb 18, 20263,270.003,315.003,270.003,300.003,300.000.92%14,900
Feb 17, 20263,325.003,335.003,260.003,270.003,270.00-1.21%20,100
Feb 16, 20263,315.003,345.003,240.003,310.003,310.000.46%31,000
Feb 13, 20263,455.003,485.003,265.003,295.003,295.00-4.77%39,600
Feb 12, 20263,460.003,480.003,435.003,460.003,460.00-14,800
Feb 10, 20263,375.003,465.003,375.003,460.003,460.002.37%21,200
Feb 9, 20263,400.003,420.003,370.003,380.003,380.001.20%28,900
Feb 6, 20263,360.003,360.003,320.003,340.003,340.00-0.60%14,300
Feb 5, 20263,385.003,400.003,360.003,360.003,360.00-12,100
Feb 4, 20263,315.003,380.003,315.003,360.003,360.000.90%22,300
Feb 3, 20263,320.003,360.003,320.003,330.003,330.001.37%20,600
Feb 2, 20263,315.003,360.003,285.003,285.003,285.00-0.61%30,100
Jan 30, 20263,285.003,305.003,255.003,305.003,305.001.23%16,000
Jan 29, 20263,240.003,275.003,205.003,265.003,265.000.77%16,900
Jan 28, 20263,270.003,270.003,220.003,240.003,240.00-0.92%14,900
Jan 27, 20263,200.003,270.003,200.003,270.003,270.002.19%20,000
Jan 26, 20263,270.003,300.003,200.003,200.003,200.00-3.32%23,200
Jan 23, 20263,345.003,350.003,305.003,310.003,310.00-0.90%13,400
Jan 22, 20263,260.003,340.003,260.003,340.003,340.002.61%28,500
Jan 21, 20263,250.003,270.003,215.003,255.003,255.00-0.76%17,600
Jan 20, 20263,285.003,305.003,265.003,280.003,280.00-0.15%13,100
Jan 19, 20263,330.003,330.003,250.003,285.003,285.00-1.35%22,800
Jan 16, 20263,280.003,330.003,280.003,330.003,330.001.52%30,400
Jan 15, 20263,255.003,290.003,255.003,280.003,280.000.77%27,500
Jan 14, 20263,250.003,280.003,220.003,255.003,255.000.15%50,600
Jan 13, 20263,250.003,255.003,225.003,250.003,250.001.09%27,600
Jan 9, 20263,205.003,240.003,190.003,215.003,215.000.63%24,800
Jan 8, 20263,185.003,220.003,180.003,195.003,195.00-17,500
Jan 7, 20263,175.003,230.003,175.003,195.003,195.000.79%36,200
Jan 6, 20263,195.003,220.003,170.003,170.003,170.00-0.31%50,300
Jan 5, 20263,235.003,235.003,180.003,180.003,180.00-2.00%50,500
Dec 30, 20253,235.003,270.003,230.003,245.003,245.000.31%27,400
Dec 29, 20253,195.003,270.003,165.003,235.003,235.00-1.52%249,700
Dec 26, 20253,320.003,345.003,285.003,285.003,125.00-1.65%116,400
Dec 25, 20253,355.003,355.003,320.003,340.003,177.32-0.45%40,600
Dec 24, 20253,355.003,380.003,350.003,355.003,191.590.15%28,500
Dec 23, 20253,330.003,370.003,320.003,350.003,186.831.21%36,600
Dec 22, 20253,340.003,350.003,300.003,310.003,148.78-37,000
Dec 19, 20253,285.003,320.003,280.003,310.003,148.780.46%27,300
Dec 18, 20253,300.003,325.003,275.003,295.003,134.510.15%32,900
Dec 17, 20253,315.003,315.003,270.003,290.003,129.76-0.75%48,600
Dec 16, 20253,310.003,325.003,310.003,315.003,153.54-0.45%9,000
Dec 15, 20253,240.003,335.003,240.003,330.003,167.812.15%25,200
Dec 12, 20253,295.003,295.003,250.003,260.003,101.220.62%19,200
Dec 11, 20253,270.003,275.003,235.003,240.003,082.19-1.37%26,600
Dec 10, 20253,285.003,300.003,275.003,285.003,125.000.61%14,400
Dec 9, 20253,275.003,300.003,240.003,265.003,105.97-0.61%22,100
Dec 8, 20253,280.003,305.003,275.003,285.003,125.000.46%12,400
Dec 5, 20253,345.003,345.003,270.003,270.003,110.73-1.36%17,700
Dec 4, 20253,295.003,350.003,295.003,315.003,153.540.91%24,100
Dec 3, 20253,275.003,320.003,270.003,285.003,125.000.31%24,600
Dec 2, 20253,250.003,290.003,230.003,275.003,115.490.77%20,500
Dec 1, 20253,295.003,295.003,220.003,250.003,091.700.31%47,100
Nov 28, 20253,190.003,255.003,155.003,240.003,082.191.57%26,000
Nov 27, 20253,150.003,220.003,150.003,190.003,034.631.59%21,400
Nov 26, 20253,120.003,165.003,115.003,140.002,987.060.96%17,600
Nov 25, 20253,140.003,140.003,085.003,110.002,958.52-1.27%19,200
Nov 21, 20253,050.003,165.003,050.003,150.002,996.582.61%18,900
Nov 20, 20253,100.003,100.003,065.003,070.002,920.470.66%9,800
Nov 19, 20253,055.003,090.003,040.003,050.002,901.45-0.16%10,800
Nov 18, 20253,085.003,115.003,035.003,055.002,906.20-1.13%12,500
Nov 17, 20253,170.003,180.003,090.003,090.002,939.50-2.06%21,800
Nov 14, 20253,115.003,175.003,115.003,155.003,001.330.80%17,000
Nov 13, 20253,140.003,175.003,130.003,130.002,977.55-0.48%7,600
Nov 12, 20253,115.003,155.003,115.003,145.002,991.820.96%8,200
Nov 11, 20253,095.003,130.003,095.003,115.002,963.280.32%6,400
Nov 10, 20253,035.003,115.003,035.003,105.002,953.772.14%9,700
Nov 7, 20253,025.003,065.003,010.003,040.002,891.930.16%7,800
Nov 6, 20253,030.003,075.003,005.003,035.002,887.180.17%8,000
Nov 5, 20253,065.003,075.002,976.003,030.002,882.42-1.14%19,000
Nov 4, 20253,085.003,125.003,060.003,065.002,915.72-0.97%9,000
Oct 31, 20253,085.003,115.003,060.003,095.002,944.250.16%10,800
Oct 30, 20253,100.003,120.003,070.003,090.002,939.500.65%18,100
Oct 29, 20253,145.003,150.003,070.003,070.002,920.47-2.54%14,600
Oct 28, 20253,225.003,225.003,150.003,150.002,996.58-2.93%14,800
Oct 27, 20253,200.003,250.003,200.003,245.003,086.951.56%9,000
Oct 24, 20253,210.003,215.003,190.003,195.003,039.380.31%5,200
Oct 23, 20253,170.003,220.003,170.003,185.003,029.87-0.78%7,100
Oct 22, 20253,185.003,220.003,170.003,210.003,053.650.78%6,600
Oct 21, 20253,225.003,225.003,175.003,185.003,029.87-6,600
Oct 20, 20253,185.003,225.003,185.003,185.003,029.870.63%11,300
Oct 17, 20253,210.003,245.003,165.003,165.003,010.840.80%19,500
Oct 16, 20253,175.003,175.003,115.003,140.002,987.06-0.32%6,800
Oct 15, 20253,115.003,155.003,100.003,150.002,996.582.61%12,500
Oct 14, 20253,085.003,135.003,065.003,070.002,920.47-2.54%16,900
Oct 10, 20253,200.003,200.003,125.003,150.002,996.58-2.78%13,000
Oct 9, 20253,190.003,260.003,190.003,240.003,082.192.37%15,000