Chiyoda Corp. 6366
TSE · Japan · Industrial Services
¥670.00-7.00 (-1.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥677.00 | +0.15% | ¥678.00 | ¥688.00 | ¥656.00 | 2.12M |
| 2026-09-30 | ¥676.00 | +2.42% | ¥667.00 | ¥681.00 | ¥663.00 | 1.93M |
| 2026-09-29 | ¥660.00 | -0.60% | ¥669.00 | ¥670.00 | ¥656.00 | 1.39M |
| 2026-09-28 | ¥664.00 | -1.34% | ¥675.00 | ¥678.00 | ¥663.00 | 1.48M |
| 2026-09-25 | ¥673.00 | -1.17% | ¥684.00 | ¥688.00 | ¥668.00 | 2.14M |
| 2026-09-24 | ¥681.00 | -2.71% | ¥706.00 | ¥709.00 | ¥681.00 | 1.93M |
| 2026-09-18 | ¥700.00 | +0.29% | ¥699.00 | ¥712.00 | ¥696.00 | 1.53M |
| 2026-09-17 | ¥698.00 | 0.00% | ¥699.00 | ¥708.00 | ¥693.00 | 1.07M |
| 2026-09-16 | ¥698.00 | +2.20% | ¥689.00 | ¥700.00 | ¥687.00 | 1.17M |
| 2026-09-15 | ¥683.00 | -1.16% | ¥685.00 | ¥691.00 | ¥679.00 | 1.72M |
| 2026-09-14 | ¥691.00 | -0.29% | ¥683.00 | ¥702.00 | ¥681.00 | 1.42M |
| 2026-09-11 | ¥693.00 | -2.12% | ¥690.00 | ¥703.00 | ¥677.00 | 2.02M |
| 2026-09-10 | ¥708.00 | -3.80% | ¥725.00 | ¥735.00 | ¥706.00 | 1.76M |
| 2026-09-09 | ¥736.00 | +3.23% | ¥711.00 | ¥736.00 | ¥710.00 | 1.40M |
| 2026-09-08 | ¥713.00 | -1.25% | ¥725.00 | ¥735.00 | ¥713.00 | 1.30M |
| 2026-09-07 | ¥722.00 | +4.18% | ¥706.00 | ¥731.00 | ¥706.00 | 2.09M |
| 2026-09-04 | ¥693.00 | -2.12% | ¥707.00 | ¥709.00 | ¥689.00 | 2.18M |
| 2026-09-03 | ¥708.00 | -0.14% | ¥712.00 | ¥722.00 | ¥701.00 | 1.52M |
| 2026-09-02 | ¥709.00 | -3.41% | ¥714.00 | ¥722.00 | ¥709.00 | 2.04M |
| 2026-09-01 | ¥734.00 | +2.23% | ¥726.00 | ¥736.00 | ¥719.00 | 1.64M |
| 2026-08-31 | ¥718.00 | -2.71% | ¥726.00 | ¥739.00 | ¥710.00 | 1.83M |
| 2026-08-28 | ¥738.00 | +2.36% | ¥728.00 | ¥749.00 | ¥722.00 | 2.76M |
| 2026-08-27 | ¥721.00 | +0.98% | ¥725.00 | ¥728.00 | ¥715.00 | 1.32M |
| 2026-08-26 | ¥714.00 | -0.56% | ¥720.00 | ¥728.00 | ¥710.00 | 1.54M |
| 2026-08-25 | ¥718.00 | +0.98% | ¥706.00 | ¥723.00 | ¥703.00 | 1.61M |
| 2026-08-24 | ¥711.00 | +2.16% | ¥690.00 | ¥714.00 | ¥689.00 | 1.93M |
| 2026-08-21 | ¥696.00 | -1.69% | ¥697.00 | ¥703.00 | ¥686.00 | 1.50M |
| 2026-08-20 | ¥708.00 | +5.20% | ¥693.00 | ¥709.00 | ¥693.00 | 1.92M |
| 2026-08-19 | ¥673.00 | -5.87% | ¥701.00 | ¥705.00 | ¥670.00 | 2.40M |
| 2026-08-18 | ¥715.00 | -0.69% | ¥716.00 | ¥730.00 | ¥711.00 | 1.99M |
| 2026-08-17 | ¥720.00 | -0.69% | ¥730.00 | ¥740.00 | ¥711.00 | 1.74M |
| 2026-08-14 | ¥725.00 | +1.12% | ¥727.00 | ¥741.00 | ¥721.00 | 1.96M |
| 2026-08-13 | ¥717.00 | +1.41% | ¥722.00 | ¥727.00 | ¥710.00 | 2.25M |
| 2026-08-12 | ¥707.00 | +1.29% | ¥700.00 | ¥714.00 | ¥695.00 | 1.78M |
| 2026-08-10 | ¥698.00 | +2.50% | ¥673.00 | ¥709.00 | ¥669.00 | 2.14M |
| 2026-08-07 | ¥681.00 | -2.01% | ¥689.00 | ¥697.00 | ¥674.00 | 1.88M |
| 2026-08-06 | ¥695.00 | -1.70% | ¥690.00 | ¥717.00 | ¥690.00 | 2.40M |
| 2026-08-05 | ¥707.00 | +5.37% | ¥681.00 | ¥710.00 | ¥679.00 | 2.39M |
| 2026-08-04 | ¥671.00 | +3.39% | ¥644.00 | ¥679.00 | ¥642.00 | 2.99M |
| 2026-08-03 | ¥649.00 | -1.52% | ¥652.00 | ¥655.00 | ¥626.00 | 2.96M |
| 2026-07-31 | ¥659.00 | +4.27% | ¥649.00 | ¥665.00 | ¥632.00 | 2.48M |
| 2026-07-30 | ¥632.00 | +0.32% | ¥630.00 | ¥648.00 | ¥620.00 | 2.25M |
| 2026-07-29 | ¥630.00 | -10.38% | ¥703.00 | ¥703.00 | ¥622.00 | 5.03M |
| 2026-07-28 | ¥703.00 | -3.17% | ¥733.00 | ¥734.00 | ¥693.00 | 3.94M |
| 2026-07-27 | ¥726.00 | +2.69% | ¥715.00 | ¥726.00 | ¥701.00 | 3.39M |
| 2026-07-24 | ¥707.00 | +0.28% | ¥690.00 | ¥707.00 | ¥690.00 | 2.56M |
| 2026-07-23 | ¥705.00 | +2.17% | ¥699.00 | ¥708.00 | ¥685.00 | 1.58M |
| 2026-07-22 | ¥690.00 | 0.00% | ¥687.00 | ¥716.00 | ¥687.00 | 2.34M |
| 2026-07-21 | ¥690.00 | +8.49% | ¥650.00 | ¥695.00 | ¥641.00 | 3.29M |
| 2026-07-17 | ¥636.00 | -5.22% | ¥661.00 | ¥664.00 | ¥624.00 | 4.69M |
| 2026-07-16 | ¥671.00 | -4.42% | ¥694.00 | ¥702.00 | ¥665.00 | 1.97M |
| 2026-07-15 | ¥702.00 | +4.46% | ¥680.00 | ¥702.00 | ¥680.00 | 1.82M |
| 2026-07-14 | ¥672.00 | +2.75% | ¥653.00 | ¥677.00 | ¥652.00 | 2.10M |
| 2026-07-13 | ¥654.00 | -4.53% | ¥680.00 | ¥691.00 | ¥654.00 | 2.91M |
| 2026-07-10 | ¥685.00 | -1.01% | ¥685.00 | ¥695.00 | ¥681.00 | 2.03M |
| 2026-07-09 | ¥692.00 | -1.70% | ¥695.00 | ¥701.00 | ¥685.00 | 2.01M |
| 2026-07-08 | ¥704.00 | -4.22% | ¥720.00 | ¥734.00 | ¥701.00 | 3.00M |
| 2026-07-07 | ¥735.00 | -1.21% | ¥732.00 | ¥760.00 | ¥725.00 | 4.03M |
| 2026-07-06 | ¥744.00 | +7.20% | ¥716.00 | ¥755.00 | ¥714.00 | 4.27M |
| 2026-07-03 | ¥694.00 | +0.43% | ¥688.00 | ¥699.00 | ¥665.00 | 3.71M |
| 2026-07-02 | ¥691.00 | +6.47% | ¥654.00 | ¥695.00 | ¥652.00 | 3.97M |
| 2026-07-01 | ¥649.00 | -3.13% | ¥671.00 | ¥678.00 | ¥636.00 | 3.34M |
| 2026-06-30 | ¥670.00 | -2.33% | ¥687.00 | ¥690.00 | ¥667.00 | 2.11M |
| 2026-06-29 | ¥686.00 | +1.63% | ¥676.00 | ¥686.00 | ¥659.00 | 3.08M |
| 2026-06-26 | ¥675.00 | -1.75% | ¥680.00 | ¥683.00 | ¥666.00 | 2.73M |
| 2026-06-25 | ¥687.00 | -5.63% | ¥731.00 | ¥733.00 | ¥687.00 | 3.60M |
| 2026-06-24 | ¥728.00 | +3.41% | ¥699.00 | ¥740.00 | ¥695.00 | 4.77M |
| 2026-06-23 | ¥704.00 | -3.16% | ¥730.00 | ¥737.00 | ¥704.00 | 2.77M |
| 2026-06-22 | ¥727.00 | -4.34% | ¥745.00 | ¥747.00 | ¥715.00 | 4.54M |
| 2026-06-19 | ¥760.00 | -2.06% | ¥783.00 | ¥795.00 | ¥744.00 | 3.67M |
| 2026-06-18 | ¥776.00 | -2.76% | ¥800.00 | ¥818.00 | ¥769.00 | 4.74M |
| 2026-06-17 | ¥798.00 | +4.72% | ¥776.00 | ¥821.00 | ¥773.00 | 6.06M |
| 2026-06-16 | ¥762.00 | -0.13% | ¥759.00 | ¥770.00 | ¥736.00 | 3.77M |
| 2026-06-15 | ¥763.00 | +7.77% | ¥837.00 | ¥837.00 | ¥753.00 | 10.54M |
| 2026-06-12 | ¥708.00 | +5.99% | ¥704.00 | ¥730.00 | ¥702.00 | 6.20M |
| 2026-06-11 | ¥668.00 | -0.30% | ¥650.00 | ¥669.00 | ¥644.00 | 3.40M |
| 2026-06-10 | ¥670.00 | -5.37% | ¥698.00 | ¥699.00 | ¥667.00 | 4.59M |
| 2026-06-09 | ¥708.00 | +2.02% | ¥715.00 | ¥723.00 | ¥688.00 | 4.11M |
| 2026-06-08 | ¥694.00 | -5.19% | ¥703.00 | ¥718.00 | ¥687.00 | 3.89M |
| 2026-06-05 | ¥732.00 | +2.09% | ¥723.00 | ¥743.00 | ¥712.00 | 3.12M |
| 2026-06-04 | ¥717.00 | +1.56% | ¥700.00 | ¥731.00 | ¥687.00 | 4.87M |
| 2026-06-03 | ¥706.00 | -2.22% | ¥719.00 | ¥733.00 | ¥695.00 | 4.49M |
| 2026-06-02 | ¥722.00 | -0.69% | ¥701.00 | ¥726.00 | ¥685.00 | 3.87M |
| 2026-06-01 | ¥727.00 | -3.45% | ¥760.00 | ¥777.00 | ¥725.00 | 3.32M |
| 2026-05-29 | ¥753.00 | +1.07% | ¥748.00 | ¥770.00 | ¥725.00 | 5.36M |
| 2026-05-28 | ¥745.00 | -3.50% | ¥775.00 | ¥776.00 | ¥725.00 | 5.18M |
| 2026-05-27 | ¥772.00 | -8.10% | ¥832.00 | ¥835.00 | ¥771.00 | 6.15M |
| 2026-05-26 | ¥840.00 | +3.58% | ¥856.00 | ¥883.00 | ¥822.00 | 10.05M |
| 2026-05-25 | ¥811.00 | +8.57% | ¥807.00 | ¥868.00 | ¥796.00 | 8.27M |
| 2026-05-22 | ¥747.00 | +4.92% | ¥700.00 | ¥750.00 | ¥685.00 | 5.96M |