Chiyoda Co., Ltd. (TYO:8185)
Japan
· Delayed Price · Currency is JPY 976.00
+10.00 (1.04%)
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 | 970.00 | 976.00 | 965.00 | 976.00 | 976.00 | 1.04% | 115,700 |
| Apr 27, 2026 | 961.00 | 969.00 | 959.00 | 966.00 | 966.00 | 0.63% | 98,600 |
| Apr 24, 2026 | 967.00 | 969.00 | 958.00 | 960.00 | 960.00 | -0.62% | 98,000 |
| Apr 23, 2026 | 973.00 | 974.00 | 960.00 | 966.00 | 966.00 | -0.72% | 177,600 |
| Apr 22, 2026 | 981.00 | 982.00 | 972.00 | 973.00 | 973.00 | -0.82% | 137,900 |
| Apr 21, 2026 | 999.00 | 1,001.00 | 980.00 | 981.00 | 981.00 | -1.60% | 167,200 |
| Apr 20, 2026 | 998.00 | 1,000.00 | 991.00 | 997.00 | 997.00 | 0.30% | 67,300 |
| Apr 17, 2026 | 992.00 | 995.00 | 985.00 | 994.00 | 994.00 | 0.61% | 101,900 |
| Apr 16, 2026 | 989.00 | 995.00 | 984.00 | 988.00 | 988.00 | 0.61% | 117,100 |
| Apr 15, 2026 | 989.00 | 1,000.00 | 978.00 | 982.00 | 982.00 | 0.20% | 233,800 |
| Apr 14, 2026 | 1,011.00 | 1,012.00 | 977.00 | 980.00 | 980.00 | -2.58% | 449,500 |
| Apr 13, 2026 | 1,025.00 | 1,040.00 | 1,004.00 | 1,006.00 | 1,006.00 | -4.01% | 367,300 |
| Apr 10, 2026 | 1,053.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.19% | 136,700 |
| Apr 9, 2026 | 1,065.00 | 1,069.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.66% | 105,200 |
| Apr 8, 2026 | 1,062.00 | 1,068.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.76% | 133,700 |
| Apr 7, 2026 | 1,046.00 | 1,058.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.19% | 82,100 |
| Apr 6, 2026 | 1,048.00 | 1,048.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.67% | 75,400 |
| Apr 3, 2026 | 1,041.00 | 1,045.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.58% | 31,000 |
| Apr 2, 2026 | 1,045.00 | 1,051.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.19% | 71,800 |
| Apr 1, 2026 | 1,031.00 | 1,036.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.97% | 82,300 |
| Mar 31, 2026 | 1,020.00 | 1,029.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 76,000 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 1,011.00 | 1,020.00 | 1,020.00 | -2.86% | 170,500 |
| Mar 27, 2026 | 1,045.00 | 1,053.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.28% | 202,800 |
| Mar 26, 2026 | 1,053.00 | 1,053.00 | 1,035.00 | 1,053.00 | 1,053.00 | -0.19% | 149,700 |
| Mar 25, 2026 | 1,042.00 | 1,057.00 | 1,042.00 | 1,055.00 | 1,055.00 | 1.54% | 121,400 |
| Mar 24, 2026 | 1,035.00 | 1,043.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1.66% | 84,400 |
| Mar 23, 2026 | 1,020.00 | 1,024.00 | 1,011.00 | 1,022.00 | 1,022.00 | -1.06% | 117,900 |
| Mar 19, 2026 | 1,044.00 | 1,046.00 | 1,029.00 | 1,033.00 | 1,033.00 | -2.36% | 167,900 |
| Mar 18, 2026 | 1,053.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 1.15% | 54,500 |
| Mar 17, 2026 | 1,039.00 | 1,047.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.67% | 59,600 |
| Mar 16, 2026 | 1,041.00 | 1,046.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.48% | 78,200 |
| Mar 13, 2026 | 1,050.00 | 1,053.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.14% | 90,300 |
| Mar 12, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,056.00 | 1,056.00 | -2.13% | 104,500 |
| Mar 11, 2026 | 1,072.00 | 1,085.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.47% | 110,900 |
| Mar 10, 2026 | 1,071.00 | 1,075.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.42% | 116,900 |
| 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 |