Chiyoda Integre Co.,Ltd. - 6915.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,140	3,100	3,100	3,140	3,040	19,100
August 15, 2025	3,140	3,105	3,105	3,140	3,105	5,400
August 14, 2025	3,140	3,110	3,110	3,160	3,110	9,900
August 13, 2025	3,160	3,150	3,150	3,165	3,130	9,800
August 12, 2025	3,140	3,140	3,140	3,160	3,080	18,600
August 08, 2025	3,135	3,140	3,140	3,175	3,135	8,000
August 07, 2025	3,150	3,135	3,135	3,165	3,130	5,100
August 06, 2025	3,125	3,130	3,130	3,165	3,115	5,200
August 05, 2025	3,120	3,095	3,095	3,120	3,085	6,200
August 04, 2025	3,075	3,120	3,120	3,130	3,065	8,400
August 01, 2025	3,105	3,135	3,135	3,155	3,105	11,400
July 31, 2025	3,095	3,085	3,085	3,135	3,075	15,000
July 30, 2025	3,010	3,070	3,070	3,070	2,982	66,800
July 29, 2025	3,025	3,010	3,010	3,030	2,998	12,400
July 28, 2025	3,035	3,055	3,055	3,055	2,999	11,500
July 25, 2025	3,030	3,025	3,025	3,060	3,005	12,400
July 24, 2025	2,997	3,015	3,015	3,035	2,996	16,900
July 23, 2025	3,020	3,020	3,020	3,035	2,963	21,300
July 22, 2025	2,947	2,967	2,967	3,020	2,944	18,800
July 18, 2025	2,950	2,947	2,947	2,961	2,925	8,600
July 17, 2025	2,927	2,954	2,954	2,962	2,922	10,600
July 16, 2025	2,987	2,954	2,954	3,010	2,954	12,400
July 15, 2025	2,942	2,987	2,987	3,010	2,942	16,600
July 14, 2025	2,953	2,942	2,942	2,982	2,928	16,500
July 11, 2025	2,858	2,936	2,936	2,950	2,844	67,200
July 10, 2025	2,886	2,834	2,834	2,886	2,822	32,700
July 09, 2025	2,807	2,847	2,847	2,892	2,796	31,800
July 08, 2025	2,767	2,807	2,807	2,836	2,767	34,500
July 07, 2025	2,816	2,755	2,755	2,816	2,752	13,200
July 04, 2025	2,838	2,795	2,795	2,844	2,782	11,900
July 03, 2025	2,748	2,848	2,848	2,864	2,748	52,900
July 02, 2025	2,729	2,769	2,769	2,821	2,702	147,100
July 01, 2025	2,736	2,716	2,716	2,756	2,715	15,700
June 30, 2025	2,765	2,736	2,736	2,818	2,736	12,800
June 27, 2025	2,722	2,765	2,765	2,773	2,722	21,900
June 26, 2025	2,705	2,727	2,727	2,734	2,705	10,700
June 25, 2025	2,693	2,725	2,725	2,725	2,676	9,700
June 24, 2025	2,686	2,706	2,706	2,731	2,660	15,000
June 23, 2025	2,668	2,652	2,652	2,680	2,652	15,500
June 20, 2025	2,718	2,668	2,668	2,725	2,668	15,500
June 19, 2025	2,694	2,728	2,728	2,740	2,680	14,200
June 18, 2025	2,713	2,703	2,703	2,743	2,681	16,300
June 17, 2025	2,687	2,714	2,714	2,734	2,671	9,600
June 16, 2025	2,725	2,708	2,708	2,725	2,663	13,900
June 13, 2025	2,736	2,696	2,696	2,750	2,685	30,000
June 12, 2025	2,772	2,709	2,709	2,818	2,709	23,400
June 11, 2025	2,738	2,749	2,749	2,765	2,735	7,400
June 10, 2025	2,743	2,750	2,750	2,777	2,743	15,600
June 09, 2025	2,784	2,734	2,734	2,822	2,727	11,000
June 06, 2025	2,772	2,769	2,769	2,779	2,751	8,600
June 05, 2025	2,738	2,781	2,781	2,795	2,738	14,100
June 04, 2025	2,738	2,741	2,741	2,766	2,714	13,100
June 03, 2025	2,696	2,714	2,714	2,740	2,673	32,200
June 02, 2025	2,720	2,708	2,708	2,734	2,654	28,800
May 30, 2025	2,784	2,723	2,723	2,834	2,723	45,200
May 29, 2025	2,705	2,801	2,801	2,828	2,705	38,000
May 28, 2025	2,636	2,714	2,714	2,744	2,636	30,900
May 27, 2025	2,605	2,636	2,636	2,637	2,605	3,200
May 26, 2025	2,615	2,605	2,605	2,637	2,601	12,000
May 23, 2025	2,596	2,615	2,615	2,631	2,586	6,300

Chiyoda Integre Co.,Ltd. (6915.T) JPX