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

939.00

-11(-1.16%)

Updated at June 02 03:30PM

Currency In JPY

8185.T Historical Return

If you invested ¥1000 in Chiyoda Co., Ltd. (8185.T) 10 years ago, it would be worth ¥538.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,290.38, while ¥1000 invested 1 year ago would be worth ¥829.24. This corresponds to total returns of -46.19%, 29.04%, -17.08%, respectively, with annualized returns of -6.01%, 5.23%, -17.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8185.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	950	939	939	950	938	101,200
June 01, 2026	980	950	950	980	948	159,200
May 29, 2026	976	980	980	988	974	122,700
May 28, 2026	967	976	976	978	964	146,100
May 27, 2026	957	964	964	964	950	122,700
May 26, 2026	948	958	958	958	944	108,200
May 25, 2026	946	948	948	948	937	104,600
May 22, 2026	947	945	945	954	943	81,200
May 21, 2026	940	942	942	948	936	110,900
May 20, 2026	945	937	937	945	929	131,800
May 19, 2026	943	944	944	947	939	160,600
May 18, 2026	942	931	931	943	929	128,200
May 15, 2026	937	939	939	947	934	104,200
May 14, 2026	941	935	935	941	929	119,100
May 13, 2026	934	941	941	946	933	102,100
May 12, 2026	949	933	933	957	933	245,000
May 11, 2026	954	952	952	962	949	103,400
May 08, 2026	950	953	953	962	946	152,000
May 07, 2026	963	950	950	963	950	174,200
May 01, 2026	969	954	954	969	954	148,700
April 30, 2026	975	967	967	975	961	97,100
April 28, 2026	970	976	976	976	965	115,700
April 27, 2026	961	966	966	969	959	98,600
April 24, 2026	967	960	960	969	958	98,000
April 23, 2026	973	966	966	974	960	177,600
April 22, 2026	981	973	973	982	972	137,900
April 21, 2026	999	981	981	1,001	980	167,200
April 20, 2026	998	997	997	1,000	991	67,300
April 17, 2026	992	994	994	995	985	101,900
April 16, 2026	989	988	988	995	984	117,100
April 15, 2026	989	982	982	1,000	978	233,800
April 14, 2026	1,011	980	980	1,012	977	449,500
April 13, 2026	1,025	1,006	1,006	1,040	1,004	367,300
April 10, 2026	1,053	1,048	1,048	1,060	1,043	136,700
April 09, 2026	1,065	1,050	1,050	1,069	1,049	105,200
April 08, 2026	1,062	1,057	1,057	1,068	1,050	133,700
April 07, 2026	1,046	1,049	1,049	1,058	1,046	82,100
April 06, 2026	1,048	1,047	1,047	1,048	1,041	75,400
April 03, 2026	1,041	1,040	1,040	1,045	1,037	31,000
April 02, 2026	1,045	1,034	1,034	1,051	1,030	71,800
April 01, 2026	1,031	1,036	1,036	1,036	1,024	82,300
March 31, 2026	1,020	1,022	1,016	1,029	1,018	47,400
March 30, 2026	1,030	1,020	1,020	1,030	1,011	170,500
March 27, 2026	1,045	1,050	1,050	1,053	1,039	202,800
March 26, 2026	1,053	1,053	1,053	1,053	1,035	149,700
March 25, 2026	1,042	1,055	1,055	1,057	1,042	121,400
March 24, 2026	1,035	1,039	1,039	1,043	1,031	84,400
March 23, 2026	1,020	1,022	1,022	1,024	1,011	117,900
March 19, 2026	1,044	1,033	1,033	1,046	1,029	167,900
March 18, 2026	1,053	1,058	1,058	1,058	1,050	54,500
March 17, 2026	1,039	1,046	1,046	1,047	1,039	59,600
March 16, 2026	1,041	1,039	1,039	1,046	1,036	78,200
March 13, 2026	1,050	1,044	1,044	1,053	1,043	90,300
March 12, 2026	1,072	1,056	1,056	1,072	1,052	104,500
March 11, 2026	1,072	1,079	1,079	1,085	1,071	110,900
March 10, 2026	1,071	1,070	1,074	1,073	1,060	51,400
March 09, 2026	1,050	1,059	1,059	1,063	1,039	215,200
March 06, 2026	1,070	1,080	1,080	1,080	1,062	81,500
March 05, 2026	1,074	1,076	1,076	1,089	1,069	150,900
March 04, 2026	1,064	1,050	1,044	1,065	1,044	253,800