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

Currency In JPY

8185.T Historical Return

If you invested ¥1000 in Chiyoda Co., Ltd. (8185.T) 10 years ago, it would be worth ¥541.84 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,447.08, while ¥1000 invested 1 year ago would be worth ¥958.18. This corresponds to total returns of -45.82%, 44.71%, -4.18%, respectively, with annualized returns of -5.94%, 7.67%, -4.18%.

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
October 21, 2026	940	935	935	940	933	82,800
October 20, 2026	933	936	936	937	928	164,200
October 19, 2026	939	933	933	941	932	100,800
October 16, 2026	938	937	937	944	932	131,900
October 15, 2026	934	938	938	942	931	157,200
October 14, 2026	947	936	936	951	928	213,300
October 13, 2026	944	947	947	949	920	604,800
October 09, 2026	983	989	989	999	983	95,100
October 08, 2026	981	986	986	990	979	82,800
October 07, 2026	980	992	992	992	978	109,300
October 06, 2026	971	989	989	990	970	95,500
October 05, 2026	973	971	971	976	968	101,700
October 02, 2026	983	973	973	983	968	157,500
October 01, 2026	984	986	986	989	980	93,200
September 30, 2026	990	988	988	992	982	92,500
September 29, 2026	999	990	990	1,000	985	160,600
September 28, 2026	1,000	1,004	1,004	1,009	997	130,000
September 25, 2026	1,003	1,002	1,002	1,007	1,000	90,100
September 24, 2026	991	1,003	1,003	1,006	990	130,000
September 18, 2026	999	991	991	1,000	990	99,600
September 17, 2026	993	1,003	1,003	1,004	992	88,400
September 16, 2026	1,005	993	993	1,005	993	60,700
September 15, 2026	995	1,002	1,002	1,005	994	164,700
September 11, 2026	982	983	983	986	980	76,300
September 10, 2026	984	987	987	990	978	79,900
September 09, 2026	995	989	989	997	984	99,900
September 08, 2026	990	999	999	1,005	985	208,500
September 07, 2026	980	992	992	996	980	185,500
September 04, 2026	975	987	987	995	975	237,700
September 03, 2026	975	974	974	983	972	215,500
September 02, 2026	978	975	975	982	975	315,500
September 01, 2026	995	983	983	1,004	983	433,300
August 31, 2026	1,014	993	993	1,014	987	564,100
August 28, 2026	1,021	1,014	1,014	1,028	1,011	531,400
August 27, 2026	1,071	1,069	1,069	1,074	1,069	376,800
August 26, 2026	1,072	1,071	1,071	1,076	1,069	137,200
August 25, 2026	1,073	1,072	1,072	1,077	1,068	169,400
August 24, 2026	1,064	1,067	1,067	1,073	1,063	156,000
August 21, 2026	1,060	1,062	1,062	1,066	1,058	113,200
August 20, 2026	1,038	1,059	1,059	1,060	1,037	213,500
August 19, 2026	1,041	1,034	1,034	1,042	1,033	111,200
August 18, 2026	1,030	1,039	1,039	1,041	1,029	168,700
August 17, 2026	1,034	1,032	1,032	1,038	1,030	157,100
August 14, 2026	1,030	1,032	1,032	1,033	1,026	104,200
August 13, 2026	1,026	1,030	1,030	1,032	1,021	165,800
August 12, 2026	1,025	1,026	1,026	1,026	1,013	145,400
August 10, 2026	1,020	1,022	1,022	1,024	1,017	115,300
August 07, 2026	1,016	1,018	1,018	1,020	1,006	126,200
August 06, 2026	1,000	1,009	1,009	1,012	997	188,300
August 05, 2026	993	994	994	1,000	992	93,700
August 04, 2026	994	993	993	997	987	143,900
August 03, 2026	1,000	989	989	1,000	984	208,400
July 31, 2026	1,011	998	998	1,013	997	235,000
July 30, 2026	1,018	1,011	1,011	1,020	1,008	170,700
July 29, 2026	1,012	1,023	1,023	1,026	1,010	201,700
July 28, 2026	1,010	1,006	1,006	1,014	1,003	144,800
July 27, 2026	994	1,008	1,008	1,008	994	150,900
July 24, 2026	990	990	990	994	985	146,400
July 23, 2026	992	991	991	993	988	106,600
July 22, 2026	999	997	997	999	989	159,400