Chiyoda Co., Ltd. (TYO:8185)
Japan
· Delayed Price · Currency is JPY 1,059.00
-21.00 (-1.94%)
At close: Mar 9, 2026
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,050.00 | 1,063.00 | 1,039.00 | 1,059.00 | 1,059.00 | -1.94% | 215,200 |
| Mar 6, 2026 | 1,070.00 | 1,080.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.37% | 81,500 |
| Mar 5, 2026 | 1,074.00 | 1,089.00 | 1,069.00 | 1,076.00 | 1,076.00 | 3.07% | 150,900 |
| Mar 4, 2026 | 1,064.00 | 1,065.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.06% | 319,400 |
| Mar 3, 2026 | 1,086.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,066.00 | -2.02% | 177,200 |
| Mar 2, 2026 | 1,095.00 | 1,101.00 | 1,086.00 | 1,088.00 | 1,088.00 | -1.98% | 268,600 |
| Feb 27, 2026 | 1,104.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,110.00 | 0.91% | 181,100 |
| Feb 26, 2026 | 1,088.00 | 1,105.00 | 1,081.00 | 1,100.00 | 1,100.00 | -1.70% | 414,400 |
| Feb 25, 2026 | 1,110.00 | 1,122.00 | 1,105.00 | 1,119.00 | 1,092.00 | 0.81% | 710,100 |
| Feb 24, 2026 | 1,121.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,083.22 | -0.45% | 510,900 |
| Feb 20, 2026 | 1,116.00 | 1,117.00 | 1,110.00 | 1,115.00 | 1,088.10 | -0.27% | 281,000 |
| Feb 19, 2026 | 1,127.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,091.02 | -0.27% | 221,800 |
| Feb 18, 2026 | 1,120.00 | 1,125.00 | 1,112.00 | 1,121.00 | 1,093.95 | 0.45% | 223,100 |
| Feb 17, 2026 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,089.07 | -0.18% | 237,400 |
| Feb 16, 2026 | 1,120.00 | 1,123.00 | 1,110.00 | 1,118.00 | 1,091.02 | 0.27% | 227,700 |
| Feb 13, 2026 | 1,127.00 | 1,129.00 | 1,112.00 | 1,115.00 | 1,088.10 | -1.24% | 267,200 |
| Feb 12, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,129.00 | 1,101.76 | 0.18% | 200,900 |
| Feb 10, 2026 | 1,128.00 | 1,132.00 | 1,123.00 | 1,127.00 | 1,099.81 | 0.09% | 191,900 |
| Feb 9, 2026 | 1,131.00 | 1,131.00 | 1,120.00 | 1,126.00 | 1,098.83 | 0.45% | 193,300 |
| Feb 6, 2026 | 1,121.00 | 1,121.00 | 1,111.00 | 1,121.00 | 1,093.95 | 0.09% | 172,200 |
| Feb 5, 2026 | 1,111.00 | 1,125.00 | 1,109.00 | 1,120.00 | 1,092.98 | 1.63% | 257,800 |
| Feb 4, 2026 | 1,099.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,075.41 | 0.09% | 122,200 |
| Feb 3, 2026 | 1,105.00 | 1,105.00 | 1,097.00 | 1,101.00 | 1,074.43 | 0.64% | 92,300 |
| Feb 2, 2026 | 1,109.00 | 1,117.00 | 1,094.00 | 1,094.00 | 1,067.60 | -0.36% | 154,100 |
| Jan 30, 2026 | 1,097.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,071.51 | 0.46% | 117,000 |
| Jan 29, 2026 | 1,085.00 | 1,095.00 | 1,073.00 | 1,093.00 | 1,066.63 | 1.02% | 85,300 |
| Jan 28, 2026 | 1,083.00 | 1,086.00 | 1,072.00 | 1,082.00 | 1,055.89 | -1.10% | 214,500 |
| Jan 27, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,067.60 | -0.36% | 93,800 |
| Jan 26, 2026 | 1,106.00 | 1,106.00 | 1,097.00 | 1,098.00 | 1,071.51 | -0.90% | 159,700 |
| Jan 23, 2026 | 1,115.00 | 1,119.00 | 1,106.00 | 1,108.00 | 1,081.27 | -0.63% | 123,700 |
| Jan 22, 2026 | 1,097.00 | 1,115.00 | 1,097.00 | 1,115.00 | 1,088.10 | 1.83% | 108,500 |
| Jan 21, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,095.00 | 1,068.58 | -0.82% | 153,400 |
| Jan 20, 2026 | 1,108.00 | 1,109.00 | 1,102.00 | 1,104.00 | 1,077.36 | -0.63% | 109,100 |
| Jan 19, 2026 | 1,115.00 | 1,116.00 | 1,103.00 | 1,111.00 | 1,084.19 | -0.36% | 149,200 |
| Jan 16, 2026 | 1,122.00 | 1,123.00 | 1,114.00 | 1,115.00 | 1,088.10 | -0.62% | 83,200 |
| Jan 15, 2026 | 1,117.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,094.93 | 0.90% | 79,700 |
| Jan 14, 2026 | 1,118.00 | 1,124.00 | 1,110.00 | 1,112.00 | 1,085.17 | -0.45% | 133,800 |
| Jan 13, 2026 | 1,137.00 | 1,142.00 | 1,106.00 | 1,117.00 | 1,090.05 | -0.18% | 309,000 |
| Jan 9, 2026 | 1,114.00 | 1,128.00 | 1,114.00 | 1,119.00 | 1,092.00 | 0.81% | 135,300 |
| Jan 8, 2026 | 1,126.00 | 1,129.00 | 1,106.00 | 1,110.00 | 1,083.22 | -1.42% | 168,500 |
| Jan 7, 2026 | 1,100.00 | 1,127.00 | 1,096.00 | 1,126.00 | 1,098.83 | 2.36% | 141,100 |
| Jan 6, 2026 | 1,099.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,073.46 | 1.01% | 147,700 |
| Jan 5, 2026 | 1,097.00 | 1,100.00 | 1,083.00 | 1,089.00 | 1,062.72 | -0.18% | 198,300 |
| Dec 30, 2025 | 1,093.00 | 1,094.00 | 1,088.00 | 1,091.00 | 1,064.68 | -0.18% | 63,200 |
| Dec 29, 2025 | 1,094.00 | 1,095.00 | 1,086.00 | 1,093.00 | 1,066.63 | 0.37% | 90,900 |
| Dec 26, 2025 | 1,082.00 | 1,089.00 | 1,081.00 | 1,089.00 | 1,062.72 | 0.46% | 61,800 |
| Dec 25, 2025 | 1,083.00 | 1,086.00 | 1,077.00 | 1,084.00 | 1,057.84 | 0.28% | 45,200 |
| Dec 24, 2025 | 1,080.00 | 1,085.00 | 1,080.00 | 1,081.00 | 1,054.92 | - | 44,700 |
| Dec 23, 2025 | 1,079.00 | 1,087.00 | 1,076.00 | 1,081.00 | 1,054.92 | 0.56% | 54,800 |
| Dec 22, 2025 | 1,070.00 | 1,084.00 | 1,069.00 | 1,075.00 | 1,049.06 | 0.84% | 120,500 |
| Dec 19, 2025 | 1,062.00 | 1,071.00 | 1,054.00 | 1,066.00 | 1,040.28 | 0.57% | 139,500 |
| Dec 18, 2025 | 1,056.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,034.42 | 0.38% | 87,000 |
| Dec 17, 2025 | 1,059.00 | 1,062.00 | 1,050.00 | 1,056.00 | 1,030.52 | -0.19% | 63,200 |
| Dec 16, 2025 | 1,070.00 | 1,073.00 | 1,055.00 | 1,058.00 | 1,032.47 | -2.13% | 88,600 |
| Dec 15, 2025 | 1,060.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,054.92 | 2.27% | 113,200 |
| Dec 12, 2025 | 1,048.00 | 1,059.00 | 1,048.00 | 1,057.00 | 1,031.50 | 1.83% | 90,000 |
| Dec 11, 2025 | 1,049.00 | 1,050.00 | 1,033.00 | 1,038.00 | 1,012.95 | -0.95% | 100,100 |
| Dec 10, 2025 | 1,040.00 | 1,049.00 | 1,036.00 | 1,048.00 | 1,022.71 | 1.35% | 72,300 |
| Dec 9, 2025 | 1,040.00 | 1,043.00 | 1,028.00 | 1,034.00 | 1,009.05 | -0.39% | 97,100 |
| Dec 8, 2025 | 1,029.00 | 1,038.00 | 1,024.00 | 1,038.00 | 1,012.95 | 1.37% | 94,500 |
| Dec 5, 2025 | 1,030.00 | 1,031.00 | 1,019.00 | 1,024.00 | 999.29 | -0.29% | 65,200 |
| Dec 4, 2025 | 1,019.00 | 1,028.00 | 1,019.00 | 1,027.00 | 1,002.22 | 1.18% | 137,300 |
| Dec 3, 2025 | 1,013.00 | 1,023.00 | 1,012.00 | 1,015.00 | 990.51 | - | 107,100 |
| Dec 2, 2025 | 1,016.00 | 1,018.00 | 1,009.00 | 1,015.00 | 990.51 | 0.50% | 88,500 |
| Dec 1, 2025 | 1,019.00 | 1,019.00 | 1,010.00 | 1,010.00 | 985.63 | -0.59% | 84,200 |
| Nov 28, 2025 | 1,016.00 | 1,022.00 | 1,014.00 | 1,016.00 | 991.49 | 0.20% | 93,500 |
| Nov 27, 2025 | 1,008.00 | 1,016.00 | 1,003.00 | 1,014.00 | 989.53 | 0.70% | 130,000 |
| Nov 26, 2025 | 1,010.00 | 1,010.00 | 998.00 | 1,007.00 | 982.70 | 0.60% | 75,300 |
| Nov 25, 2025 | 1,010.00 | 1,011.00 | 998.00 | 1,001.00 | 976.85 | -0.60% | 87,600 |
| Nov 21, 2025 | 985.00 | 1,007.00 | 985.00 | 1,007.00 | 982.70 | 2.03% | 122,900 |
| Nov 20, 2025 | 991.00 | 992.00 | 983.00 | 987.00 | 963.18 | -0.10% | 123,600 |
| Nov 19, 2025 | 982.00 | 992.00 | 979.00 | 988.00 | 964.16 | 0.92% | 116,500 |
| Nov 18, 2025 | 985.00 | 989.00 | 978.00 | 979.00 | 955.38 | -0.61% | 101,200 |
| Nov 17, 2025 | 994.00 | 995.00 | 981.00 | 985.00 | 961.23 | -0.81% | 132,500 |
| Nov 14, 2025 | 996.00 | 1,001.00 | 993.00 | 993.00 | 969.04 | -0.30% | 82,600 |
| Nov 13, 2025 | 1,000.00 | 1,003.00 | 992.00 | 996.00 | 971.97 | -0.30% | 70,300 |
| Nov 12, 2025 | 988.00 | 1,001.00 | 988.00 | 999.00 | 974.90 | 1.32% | 123,200 |
| Nov 11, 2025 | 996.00 | 996.00 | 979.00 | 986.00 | 962.21 | -0.90% | 80,100 |
| Nov 10, 2025 | 990.00 | 998.00 | 985.00 | 995.00 | 970.99 | 1.22% | 99,900 |
| Nov 7, 2025 | 967.00 | 983.00 | 967.00 | 983.00 | 959.28 | 0.41% | 76,900 |
| Nov 6, 2025 | 970.00 | 983.00 | 967.00 | 979.00 | 955.38 | 1.35% | 106,000 |
| Nov 5, 2025 | 982.00 | 983.00 | 958.00 | 966.00 | 942.69 | -1.33% | 235,400 |
| Nov 4, 2025 | 984.00 | 985.00 | 976.00 | 979.00 | 955.38 | -0.20% | 79,600 |
| Oct 31, 2025 | 972.00 | 981.00 | 971.00 | 981.00 | 957.33 | 0.93% | 68,700 |
| Oct 30, 2025 | 966.00 | 976.00 | 963.00 | 972.00 | 948.55 | 0.52% | 299,200 |
| Oct 29, 2025 | 985.00 | 988.00 | 967.00 | 967.00 | 943.67 | -1.63% | 218,000 |
| Oct 28, 2025 | 1,005.00 | 1,005.00 | 982.00 | 983.00 | 959.28 | -2.67% | 291,500 |
| Oct 27, 2025 | 1,000.00 | 1,013.00 | 998.00 | 1,010.00 | 985.63 | 1.81% | 197,400 |
| Oct 24, 2025 | 1,004.00 | 1,004.00 | 992.00 | 992.00 | 968.06 | -0.90% | 209,600 |
| Oct 23, 2025 | 1,001.00 | 1,004.00 | 993.00 | 1,001.00 | 976.85 | - | 196,100 |
| Oct 22, 2025 | 1,002.00 | 1,006.00 | 998.00 | 1,001.00 | 976.85 | 0.50% | 137,300 |
| Oct 21, 2025 | 1,000.00 | 1,002.00 | 992.00 | 996.00 | 971.97 | -0.60% | 168,600 |
| Oct 20, 2025 | 1,000.00 | 1,006.00 | 991.00 | 1,002.00 | 977.82 | 1.42% | 178,200 |
| Oct 17, 2025 | 999.00 | 1,003.00 | 976.00 | 988.00 | 964.16 | -0.70% | 278,800 |
| Oct 16, 2025 | 1,006.00 | 1,009.00 | 993.00 | 995.00 | 970.99 | 0.10% | 217,700 |
| Oct 15, 2025 | 1,007.00 | 1,015.00 | 993.00 | 994.00 | 970.02 | -0.90% | 354,600 |
| Oct 14, 2025 | 1,063.00 | 1,086.00 | 989.00 | 1,003.00 | 978.80 | -10.61% | 799,700 |
| Oct 10, 2025 | 1,124.00 | 1,132.00 | 1,118.00 | 1,122.00 | 1,094.93 | -1.06% | 115,900 |
| Oct 9, 2025 | 1,142.00 | 1,148.00 | 1,127.00 | 1,134.00 | 1,106.64 | -0.70% | 110,600 |
| Oct 8, 2025 | 1,156.00 | 1,165.00 | 1,141.00 | 1,142.00 | 1,114.45 | -1.47% | 73,400 |