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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,116	1,115	1,115	1,117	1,110	281,000
February 19, 2026	1,127	1,118	1,118	1,128	1,116	221,800
February 18, 2026	1,120	1,121	1,121	1,125	1,112	223,100
February 17, 2026	1,120	1,116	1,116	1,121	1,111	237,400
February 16, 2026	1,120	1,118	1,118	1,123	1,110	227,700
February 13, 2026	1,127	1,115	1,115	1,129	1,112	267,200
February 12, 2026	1,145	1,129	1,129	1,145	1,125	200,900
February 10, 2026	1,128	1,127	1,127	1,132	1,123	191,900
February 09, 2026	1,131	1,126	1,126	1,131	1,120	193,300
February 06, 2026	1,121	1,121	1,121	1,121	1,111	172,200
February 05, 2026	1,111	1,120	1,120	1,125	1,109	257,800
February 04, 2026	1,099	1,102	1,102	1,104	1,091	122,200
February 03, 2026	1,105	1,101	1,101	1,105	1,097	92,300
February 02, 2026	1,109	1,094	1,094	1,117	1,094	154,100
January 30, 2026	1,097	1,098	1,098	1,100	1,088	117,000
January 29, 2026	1,085	1,093	1,093	1,095	1,073	85,300
January 28, 2026	1,083	1,082	1,082	1,086	1,072	214,500
January 27, 2026	1,098	1,094	1,094	1,100	1,090	93,800
January 26, 2026	1,106	1,098	1,098	1,106	1,097	159,700
January 23, 2026	1,115	1,108	1,108	1,119	1,106	123,700
January 22, 2026	1,097	1,115	1,115	1,115	1,097	108,500
January 21, 2026	1,104	1,095	1,095	1,104	1,091	153,400
January 20, 2026	1,108	1,104	1,104	1,109	1,102	109,100
January 19, 2026	1,115	1,111	1,111	1,116	1,103	149,200
January 16, 2026	1,122	1,115	1,115	1,123	1,114	83,200
January 15, 2026	1,117	1,122	1,122	1,122	1,110	79,700
January 14, 2026	1,118	1,112	1,112	1,124	1,110	133,800
January 13, 2026	1,137	1,117	1,117	1,142	1,106	309,000
January 09, 2026	1,114	1,119	1,119	1,128	1,114	135,300
January 08, 2026	1,126	1,110	1,110	1,129	1,106	168,500
January 07, 2026	1,100	1,126	1,126	1,127	1,096	141,100
January 06, 2026	1,099	1,100	1,100	1,104	1,090	147,700
January 05, 2026	1,097	1,089	1,089	1,100	1,083	198,300
December 30, 2025	1,093	1,091	1,091	1,094	1,088	63,200
December 29, 2025	1,094	1,088	1,088	1,095	1,086	61,100
December 26, 2025	1,082	1,089	1,089	1,089	1,081	61,800
December 25, 2025	1,083	1,084	1,084	1,086	1,077	45,200
December 24, 2025	1,080	1,081	1,081	1,085	1,080	44,700
December 23, 2025	1,079	1,081	1,081	1,087	1,076	54,800
December 22, 2025	1,070	1,075	1,075	1,084	1,069	120,500
December 19, 2025	1,062	1,066	1,066	1,071	1,054	139,500
December 18, 2025	1,056	1,060	1,060	1,060	1,054	87,000
December 17, 2025	1,059	1,056	1,056	1,062	1,050	63,200
December 16, 2025	1,070	1,058	1,058	1,073	1,055	88,600
December 15, 2025	1,060	1,081	1,081	1,081	1,060	113,200
December 12, 2025	1,048	1,057	1,057	1,059	1,048	90,000
December 11, 2025	1,049	1,038	1,038	1,050	1,033	100,100
December 10, 2025	1,040	1,048	1,048	1,049	1,036	72,300
December 09, 2025	1,040	1,034	1,034	1,043	1,028	97,100
December 08, 2025	1,029	1,038	1,038	1,038	1,024	94,500
December 05, 2025	1,030	1,024	1,024	1,031	1,019	65,200
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

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