Chiyoda Co., Ltd. - 8185.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,019	1,027	1,027	1,028	1,019	137,300
December 03, 2025	1,013	1,015	1,015	1,023	1,012	107,100
December 02, 2025	1,016	1,015	1,015	1,018	1,009	88,500
December 01, 2025	1,019	1,010	1,010	1,019	1,010	84,200
November 28, 2025	1,016	1,016	1,016	1,022	1,014	93,500
November 27, 2025	1,008	1,012	1,012	1,016	1,003	61,000
November 26, 2025	1,010	1,007	1,007	1,010	998	75,300
November 25, 2025	1,010	1,001	1,001	1,011	998	87,600
November 21, 2025	985	1,007	1,007	1,007	985	122,900
November 20, 2025	991	987	987	992	983	123,600
November 19, 2025	982	988	988	992	979	116,500
November 18, 2025	985	979	979	989	978	101,200
November 17, 2025	994	985	985	995	981	132,500
November 14, 2025	996	993	993	1,001	993	82,600
November 13, 2025	1,000	996	996	1,003	992	70,300
November 12, 2025	988	999	999	1,001	988	123,200
November 11, 2025	996	986	986	996	979	80,100
November 10, 2025	990	995	995	998	985	99,900
November 07, 2025	967	983	983	983	967	76,900
November 06, 2025	970	979	979	983	967	106,000
November 05, 2025	982	966	966	983	958	235,400
November 04, 2025	984	979	979	985	976	79,600
October 31, 2025	972	981	981	981	971	68,700
October 30, 2025	966	972	972	976	963	299,200
October 29, 2025	985	967	967	988	967	218,000
October 28, 2025	1,005	983	983	1,005	982	291,500
October 27, 2025	1,000	1,010	1,010	1,013	998	197,400
October 24, 2025	1,004	992	992	1,004	992	209,600
October 23, 2025	1,001	1,001	1,001	1,004	993	196,100
October 22, 2025	1,002	1,001	1,001	1,006	998	137,300
October 21, 2025	1,000	996	996	1,002	992	168,600
October 20, 2025	1,000	1,002	1,002	1,006	991	178,200
October 17, 2025	999	988	988	1,003	976	278,800
October 16, 2025	1,006	995	995	1,009	993	217,700
October 15, 2025	1,007	994	994	1,015	993	354,600
October 14, 2025	1,063	1,003	1,003	1,086	989	799,700
October 10, 2025	1,124	1,122	1,122	1,132	1,118	115,900
October 09, 2025	1,142	1,134	1,134	1,148	1,127	110,600
October 08, 2025	1,156	1,142	1,142	1,165	1,141	73,400
October 07, 2025	1,170	1,159	1,159	1,170	1,159	46,500
October 06, 2025	1,165	1,163	1,163	1,170	1,152	87,700
October 03, 2025	1,148	1,152	1,152	1,154	1,148	48,800
October 02, 2025	1,170	1,148	1,148	1,174	1,147	68,600
October 01, 2025	1,200	1,169	1,169	1,201	1,166	93,600
September 30, 2025	1,214	1,202	1,202	1,216	1,198	90,500
September 29, 2025	1,237	1,213	1,213	1,237	1,212	73,100
September 26, 2025	1,221	1,236	1,236	1,236	1,221	73,400
September 25, 2025	1,218	1,222	1,222	1,224	1,215	45,300
September 24, 2025	1,217	1,218	1,218	1,224	1,213	61,200
September 22, 2025	1,227	1,217	1,217	1,228	1,215	62,600
September 19, 2025	1,240	1,227	1,227	1,247	1,219	82,100
September 18, 2025	1,239	1,235	1,235	1,243	1,231	53,500
September 17, 2025	1,250	1,238	1,238	1,250	1,237	53,500
September 16, 2025	1,250	1,254	1,254	1,255	1,233	86,800
September 12, 2025	1,238	1,246	1,246	1,255	1,233	109,400
September 11, 2025	1,295	1,249	1,249	1,296	1,244	114,400
September 10, 2025	1,285	1,285	1,285	1,300	1,256	330,600
September 09, 2025	1,294	1,290	1,290	1,304	1,273	187,900
September 08, 2025	1,255	1,289	1,289	1,296	1,255	294,600
September 05, 2025	1,229	1,255	1,255	1,255	1,226	284,100

Chiyoda Co., Ltd. (8185.T) JPX