Chiyoda Co., Ltd. 8185
TSE · Japan · Retail Trade
¥986.00-2.00 (-0.20%)
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 | ¥986.00 | -0.20% | ¥984.00 | ¥989.00 | ¥980.00 | 93.20K |
| 2026-09-30 | ¥988.00 | -0.20% | ¥990.00 | ¥992.00 | ¥982.00 | 92.50K |
| 2026-09-29 | ¥990.00 | -1.39% | ¥999.00 | ¥1,000.00 | ¥985.00 | 160.60K |
| 2026-09-28 | ¥1,004.00 | +0.20% | ¥1,000.00 | ¥1,009.00 | ¥997.00 | 130.00K |
| 2026-09-25 | ¥1,002.00 | -0.10% | ¥1,003.00 | ¥1,007.00 | ¥1,000.00 | 90.10K |
| 2026-09-24 | ¥1,003.00 | +1.21% | ¥991.00 | ¥1,006.00 | ¥990.00 | 130.00K |
| 2026-09-18 | ¥991.00 | -1.20% | ¥999.00 | ¥1,000.00 | ¥990.00 | 99.60K |
| 2026-09-17 | ¥1,003.00 | +1.01% | ¥993.00 | ¥1,004.00 | ¥992.00 | 88.40K |
| 2026-09-16 | ¥993.00 | -0.90% | ¥1,005.00 | ¥1,005.00 | ¥993.00 | 60.70K |
| 2026-09-15 | ¥1,002.00 | +0.50% | ¥995.00 | ¥1,005.00 | ¥994.00 | 164.70K |
| 2026-09-14 | ¥997.00 | +1.42% | ¥985.00 | ¥998.00 | ¥983.00 | 97.10K |
| 2026-09-11 | ¥983.00 | -0.41% | ¥982.00 | ¥986.00 | ¥980.00 | 76.30K |
| 2026-09-10 | ¥987.00 | -0.20% | ¥984.00 | ¥990.00 | ¥978.00 | 79.90K |
| 2026-09-09 | ¥989.00 | -1.00% | ¥995.00 | ¥997.00 | ¥984.00 | 99.90K |
| 2026-09-08 | ¥999.00 | +0.71% | ¥990.00 | ¥1,005.00 | ¥985.00 | 208.50K |
| 2026-09-07 | ¥992.00 | +0.51% | ¥980.00 | ¥996.00 | ¥980.00 | 185.50K |
| 2026-09-04 | ¥987.00 | +1.33% | ¥975.00 | ¥995.00 | ¥975.00 | 237.70K |
| 2026-09-03 | ¥974.00 | -0.10% | ¥975.00 | ¥983.00 | ¥972.00 | 215.50K |
| 2026-09-02 | ¥975.00 | -0.81% | ¥978.00 | ¥982.00 | ¥975.00 | 315.50K |
| 2026-09-01 | ¥983.00 | -1.01% | ¥995.00 | ¥1,004.00 | ¥983.00 | 433.30K |
| 2026-08-31 | ¥993.00 | -2.07% | ¥1,014.00 | ¥1,014.00 | ¥987.00 | 564.10K |
| 2026-08-28 | ¥1,014.00 | -5.14% | ¥1,021.00 | ¥1,028.00 | ¥1,011.00 | 531.40K |
| 2026-08-27 | ¥1,069.00 | -0.19% | ¥1,071.00 | ¥1,074.00 | ¥1,069.00 | 376.80K |
| 2026-08-26 | ¥1,071.00 | -0.09% | ¥1,072.00 | ¥1,076.00 | ¥1,069.00 | 137.20K |
| 2026-08-25 | ¥1,072.00 | +0.47% | ¥1,073.00 | ¥1,077.00 | ¥1,068.00 | 169.40K |
| 2026-08-24 | ¥1,067.00 | +0.47% | ¥1,064.00 | ¥1,073.00 | ¥1,063.00 | 156.00K |
| 2026-08-21 | ¥1,062.00 | +0.28% | ¥1,060.00 | ¥1,066.00 | ¥1,058.00 | 113.20K |
| 2026-08-20 | ¥1,059.00 | +2.42% | ¥1,038.00 | ¥1,060.00 | ¥1,037.00 | 213.50K |
| 2026-08-19 | ¥1,034.00 | -0.48% | ¥1,041.00 | ¥1,042.00 | ¥1,033.00 | 111.20K |
| 2026-08-18 | ¥1,039.00 | +0.68% | ¥1,030.00 | ¥1,041.00 | ¥1,029.00 | 168.70K |
| 2026-08-17 | ¥1,032.00 | 0.00% | ¥1,034.00 | ¥1,038.00 | ¥1,030.00 | 157.10K |
| 2026-08-14 | ¥1,032.00 | +0.19% | ¥1,030.00 | ¥1,033.00 | ¥1,026.00 | 104.20K |
| 2026-08-13 | ¥1,030.00 | +0.39% | ¥1,026.00 | ¥1,032.00 | ¥1,021.00 | 165.80K |
| 2026-08-12 | ¥1,026.00 | +0.39% | ¥1,025.00 | ¥1,026.00 | ¥1,013.00 | 145.40K |
| 2026-08-10 | ¥1,022.00 | +0.39% | ¥1,020.00 | ¥1,024.00 | ¥1,017.00 | 115.30K |
| 2026-08-07 | ¥1,018.00 | +0.89% | ¥1,016.00 | ¥1,020.00 | ¥1,006.00 | 126.20K |
| 2026-08-06 | ¥1,009.00 | +1.51% | ¥1,000.00 | ¥1,012.00 | ¥997.00 | 188.30K |
| 2026-08-05 | ¥994.00 | +0.10% | ¥993.00 | ¥1,000.00 | ¥992.00 | 93.70K |
| 2026-08-04 | ¥993.00 | +0.40% | ¥994.00 | ¥997.00 | ¥987.00 | 143.90K |
| 2026-08-03 | ¥989.00 | -0.90% | ¥1,000.00 | ¥1,000.00 | ¥984.00 | 208.40K |
| 2026-07-31 | ¥998.00 | -1.29% | ¥1,011.00 | ¥1,013.00 | ¥997.00 | 235.00K |
| 2026-07-30 | ¥1,011.00 | -1.17% | ¥1,018.00 | ¥1,020.00 | ¥1,008.00 | 170.70K |
| 2026-07-29 | ¥1,023.00 | +1.69% | ¥1,012.00 | ¥1,026.00 | ¥1,010.00 | 201.70K |
| 2026-07-28 | ¥1,006.00 | -0.20% | ¥1,010.00 | ¥1,014.00 | ¥1,003.00 | 144.80K |
| 2026-07-27 | ¥1,008.00 | +1.82% | ¥994.00 | ¥1,008.00 | ¥994.00 | 150.90K |
| 2026-07-24 | ¥990.00 | -0.10% | ¥990.00 | ¥994.00 | ¥985.00 | 146.40K |
| 2026-07-23 | ¥991.00 | -0.60% | ¥992.00 | ¥993.00 | ¥988.00 | 106.60K |
| 2026-07-22 | ¥997.00 | +0.10% | ¥999.00 | ¥999.00 | ¥989.00 | 159.40K |
| 2026-07-21 | ¥996.00 | +0.10% | ¥996.00 | ¥1,004.00 | ¥992.00 | 121.90K |
| 2026-07-17 | ¥995.00 | +0.20% | ¥994.00 | ¥1,005.00 | ¥993.00 | 121.80K |
| 2026-07-16 | ¥993.00 | -0.80% | ¥1,000.00 | ¥1,008.00 | ¥992.00 | 163.50K |
| 2026-07-15 | ¥1,001.00 | +1.01% | ¥995.00 | ¥1,002.00 | ¥994.00 | 102.60K |
| 2026-07-14 | ¥991.00 | -0.40% | ¥1,006.00 | ¥1,009.00 | ¥991.00 | 181.90K |
| 2026-07-13 | ¥995.00 | -0.20% | ¥997.00 | ¥1,006.00 | ¥995.00 | 266.10K |
| 2026-07-10 | ¥997.00 | +0.71% | ¥995.00 | ¥1,000.00 | ¥990.00 | 85.00K |
| 2026-07-09 | ¥990.00 | -0.40% | ¥992.00 | ¥995.00 | ¥985.00 | 91.00K |
| 2026-07-08 | ¥994.00 | -0.20% | ¥1,000.00 | ¥1,001.00 | ¥991.00 | 79.70K |
| 2026-07-07 | ¥996.00 | +0.61% | ¥994.00 | ¥1,002.00 | ¥990.00 | 103.10K |
| 2026-07-06 | ¥990.00 | +0.30% | ¥992.00 | ¥996.00 | ¥988.00 | 93.30K |
| 2026-07-03 | ¥987.00 | +0.30% | ¥987.00 | ¥994.00 | ¥986.00 | 123.80K |
| 2026-07-02 | ¥984.00 | +1.03% | ¥974.00 | ¥987.00 | ¥973.00 | 113.30K |
| 2026-07-01 | ¥974.00 | -0.31% | ¥977.00 | ¥977.00 | ¥966.00 | 62.40K |
| 2026-06-30 | ¥977.00 | -0.10% | ¥978.00 | ¥982.00 | ¥971.00 | 76.30K |
| 2026-06-29 | ¥978.00 | +2.41% | ¥964.00 | ¥981.00 | ¥962.00 | 131.00K |
| 2026-06-26 | ¥955.00 | -0.52% | ¥960.00 | ¥961.00 | ¥953.00 | 45.40K |
| 2026-06-25 | ¥960.00 | +0.95% | ¥956.00 | ¥962.00 | ¥954.00 | 52.90K |
| 2026-06-24 | ¥951.00 | -0.94% | ¥960.00 | ¥964.00 | ¥949.00 | 79.80K |
| 2026-06-23 | ¥960.00 | 0.00% | ¥960.00 | ¥964.00 | ¥954.00 | 99.50K |
| 2026-06-22 | ¥960.00 | 0.00% | ¥958.00 | ¥965.00 | ¥956.00 | 72.60K |
| 2026-06-19 | ¥960.00 | -0.62% | ¥960.00 | ¥966.00 | ¥956.00 | 98.70K |
| 2026-06-18 | ¥966.00 | +0.21% | ¥964.00 | ¥967.00 | ¥956.00 | 88.50K |
| 2026-06-17 | ¥964.00 | -0.21% | ¥968.00 | ¥975.00 | ¥964.00 | 72.30K |
| 2026-06-16 | ¥966.00 | -0.51% | ¥971.00 | ¥971.00 | ¥959.00 | 77.00K |
| 2026-06-15 | ¥971.00 | 0.00% | ¥973.00 | ¥977.00 | ¥969.00 | 65.70K |
| 2026-06-12 | ¥971.00 | 0.00% | ¥974.00 | ¥975.00 | ¥966.00 | 74.90K |
| 2026-06-11 | ¥971.00 | -0.61% | ¥973.00 | ¥974.00 | ¥963.00 | 66.70K |
| 2026-06-10 | ¥977.00 | +1.56% | ¥965.00 | ¥977.00 | ¥965.00 | 70.20K |
| 2026-06-09 | ¥962.00 | +0.31% | ¥961.00 | ¥974.00 | ¥961.00 | 97.20K |
| 2026-06-08 | ¥959.00 | +0.52% | ¥955.00 | ¥967.00 | ¥953.00 | 103.80K |
| 2026-06-05 | ¥954.00 | +1.27% | ¥948.00 | ¥961.00 | ¥948.00 | 89.60K |
| 2026-06-04 | ¥942.00 | -0.42% | ¥945.00 | ¥947.00 | ¥939.00 | 73.30K |
| 2026-06-03 | ¥946.00 | +0.75% | ¥944.00 | ¥949.00 | ¥936.00 | 75.50K |
| 2026-06-02 | ¥939.00 | -1.16% | ¥950.00 | ¥950.00 | ¥938.00 | 101.20K |
| 2026-06-01 | ¥950.00 | -3.06% | ¥980.00 | ¥980.00 | ¥948.00 | 159.20K |
| 2026-05-29 | ¥980.00 | +0.41% | ¥976.00 | ¥988.00 | ¥974.00 | 122.70K |
| 2026-05-28 | ¥976.00 | +1.24% | ¥967.00 | ¥978.00 | ¥964.00 | 146.10K |
| 2026-05-27 | ¥964.00 | +0.63% | ¥957.00 | ¥964.00 | ¥950.00 | 122.70K |
| 2026-05-26 | ¥958.00 | +1.05% | ¥948.00 | ¥958.00 | ¥944.00 | 108.20K |
| 2026-05-25 | ¥948.00 | +0.32% | ¥946.00 | ¥948.00 | ¥937.00 | 104.60K |
| 2026-05-22 | ¥945.00 | +0.32% | ¥947.00 | ¥954.00 | ¥943.00 | 81.20K |