Chiyoda Co., Ltd.(JP:8185)
Â¥965.00-3.00 (-0.31%)
JP:8185
Chiyoda Co., Ltd. historical prices
Â¥965.00
At close:-3.00 (-0.31%)
Want to see JP:8185 full AI Analyst Report?
Chiyoda Co., Ltd. (8185) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 970.00 | 970.00 | 964.00 | 965.00 | 965.00 | -0.31% | 37,400 | 0.25 |
| Nov 12, 2026 | 948.00 | 970.00 | 947.00 | 968.00 | 968.00 | +1.47% | 166,900 | 1.12 |
| Nov 11, 2026 | 947.00 | 955.00 | 947.00 | 954.00 | 954.00 | +0.74% | 80,200 | 0.54 |
| Nov 10, 2026 | 949.00 | 955.00 | 944.00 | 947.00 | 947.00 | +1.94% | 67,600 | 0.45 |
| Nov 09, 2026 | 935.00 | 948.00 | 934.00 | 947.00 | 947.00 | +1.94% | 68,400 | 0.45 |
| Nov 06, 2026 | 948.00 | 950.00 | 926.00 | 929.00 | 929.00 | -3.13% | 159,900 | 1.07 |
| Nov 05, 2026 | 950.00 | 967.00 | 950.00 | 959.00 | 959.00 | +1.91% | 208,000 | 1.40 |
| Nov 04, 2026 | 941.00 | 948.00 | 939.00 | 941.00 | 941.00 | 0.00% | 84,000 | 0.56 |
| Nov 03, 2026 | 941.00 | 944.00 | 934.00 | 941.00 | 941.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 937.00 | 944.00 | 934.00 | 941.00 | 941.00 | +0.43% | 66,100 | 0.43 |
| Oct 30, 2026 | 934.00 | 945.00 | 934.00 | 937.00 | 937.00 | +1.19% | 87,400 | 0.57 |
| Oct 29, 2026 | 932.00 | 934.00 | 925.00 | 926.00 | 926.00 | -0.64% | 268,500 | 1.76 |
| Oct 28, 2026 | 954.00 | 956.00 | 932.00 | 932.00 | 932.00 | -2.31% | 86,700 | 0.56 |
| Oct 27, 2026 | 957.00 | 957.00 | 950.00 | 954.00 | 954.00 | -0.31% | 71,500 | 0.46 |
| Oct 26, 2026 | 948.00 | 962.00 | 945.00 | 957.00 | 957.00 | +1.16% | 109,200 | 0.69 |
| Oct 23, 2026 | 940.00 | 953.00 | 939.00 | 946.00 | 946.00 | +1.07% | 117,600 | 0.74 |
| Oct 22, 2026 | 935.00 | 940.00 | 933.00 | 936.00 | 936.00 | +0.11% | 65,900 | 0.41 |
| Oct 21, 2026 | 940.00 | 940.00 | 933.00 | 935.00 | 935.00 | -0.11% | 82,800 | 0.52 |
| Oct 20, 2026 | 933.00 | 937.00 | 928.00 | 936.00 | 936.00 | +0.32% | 164,200 | 1.03 |
| Oct 19, 2026 | 939.00 | 941.00 | 932.00 | 933.00 | 933.00 | -0.43% | 100,800 | 0.63 |
| Oct 16, 2026 | 938.00 | 944.00 | 932.00 | 937.00 | 937.00 | -0.11% | 131,900 | 0.82 |
| Oct 15, 2026 | 934.00 | 942.00 | 931.00 | 938.00 | 938.00 | +0.21% | 157,200 | 1.00 |
| Oct 14, 2026 | 947.00 | 951.00 | 928.00 | 936.00 | 936.00 | -1.16% | 213,300 | 1.36 |
| Oct 13, 2026 | 944.00 | 949.00 | 920.00 | 947.00 | 947.00 | -4.25% | 604,800 | 4.05 |
| Oct 12, 2026 | 989.00 | 999.00 | 983.00 | 989.00 | 989.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 983.00 | 999.00 | 983.00 | 989.00 | 989.00 | +0.30% | 95,100 | 0.62 |
| Oct 08, 2026 | 981.00 | 990.00 | 979.00 | 986.00 | 986.00 | -0.60% | 82,800 | 0.53 |
| Oct 07, 2026 | 980.00 | 992.00 | 978.00 | 992.00 | 992.00 | +0.30% | 109,300 | 0.71 |
| Oct 06, 2026 | 971.00 | 990.00 | 970.00 | 989.00 | 989.00 | +1.85% | 95,500 | 0.62 |
| Oct 05, 2026 | 973.00 | 976.00 | 968.00 | 971.00 | 971.00 | -0.21% | 101,700 | 0.66 |
| Oct 02, 2026 | 983.00 | 983.00 | 968.00 | 973.00 | 973.00 | -1.32% | 157,500 | 1.02 |
| Oct 01, 2026 | 984.00 | 989.00 | 980.00 | 986.00 | 986.00 | -0.20% | 93,200 | 0.61 |
| Sep 30, 2026 | 990.00 | 992.00 | 982.00 | 988.00 | 988.00 | -0.20% | 92,500 | 0.60 |
| Sep 29, 2026 | 999.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -1.39% | 160,600 | 1.05 |
| Sep 28, 2026 | 1,000.00 | 1,009.00 | 997.00 | 1,004.00 | 1,004.00 | +0.20% | 130,000 | 0.85 |
| Sep 25, 2026 | 1,003.00 | 1,007.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.10% | 90,100 | 0.59 |
| Sep 24, 2026 | 991.00 | 1,006.00 | 990.00 | 1,003.00 | 1,003.00 | +1.21% | 130,000 | 0.85 |
| Sep 23, 2026 | 999.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 999.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 999.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 999.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | -1.20% | 99,600 | 0.64 |
| Sep 17, 2026 | 993.00 | 1,004.00 | 992.00 | 1,003.00 | 1,003.00 | +1.01% | 88,400 | 0.57 |
| Sep 16, 2026 | 1,005.00 | 1,005.00 | 993.00 | 993.00 | 993.00 | -0.90% | 60,700 | 0.39 |
| Sep 15, 2026 | 995.00 | 1,005.00 | 994.00 | 1,002.00 | 1,002.00 | +0.50% | 164,700 | 1.07 |
| Sep 14, 2026 | 985.00 | 998.00 | 983.00 | 997.00 | 997.00 | +1.42% | 97,100 | 0.63 |
| Sep 11, 2026 | 982.00 | 986.00 | 980.00 | 983.00 | 983.00 | -0.41% | 76,300 | 0.50 |
| Sep 10, 2026 | 984.00 | 990.00 | 978.00 | 987.00 | 987.00 | -0.20% | 79,900 | 0.52 |
| Sep 09, 2026 | 995.00 | 997.00 | 984.00 | 989.00 | 989.00 | -1.00% | 99,900 | 0.65 |
| Sep 08, 2026 | 990.00 | 1,005.00 | 985.00 | 999.00 | 999.00 | +0.71% | 208,500 | 1.38 |
| Sep 07, 2026 | 980.00 | 996.00 | 980.00 | 992.00 | 992.00 | +0.51% | 185,500 | 1.24 |
