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 ¥576.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,409.22, while ¥1000 invested 1 year ago would be worth ¥806.49. This corresponds to total returns of -42.32%, 40.92%, -19.35%, respectively, with annualized returns of -5.35%, 7.11%, -19.35%.

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
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
July 21, 2026	996	996	996	1,004	992	121,900
July 17, 2026	994	995	995	1,005	993	121,800
July 16, 2026	1,000	993	993	1,008	992	163,500
July 15, 2026	995	1,001	1,001	1,002	994	102,600
July 14, 2026	1,006	991	991	1,009	991	181,900
July 13, 2026	997	995	995	1,006	995	266,100
July 10, 2026	995	997	997	1,000	990	85,000
July 09, 2026	992	990	990	995	985	91,000
July 08, 2026	1,000	994	994	1,001	991	79,700
July 07, 2026	994	996	996	1,002	990	103,100
July 06, 2026	992	990	990	996	988	93,300
July 03, 2026	987	987	987	994	986	123,800
July 02, 2026	974	984	984	987	973	113,300
July 01, 2026	977	974	974	977	966	62,400
June 30, 2026	978	977	977	982	971	76,300
June 29, 2026	964	978	978	981	962	131,000
June 26, 2026	960	955	955	961	953	45,400
June 25, 2026	956	960	960	962	954	52,900
June 24, 2026	960	951	951	964	949	79,800
June 23, 2026	960	960	960	964	954	99,500
June 22, 2026	958	960	960	965	956	72,600
June 19, 2026	960	960	960	966	956	98,700
June 18, 2026	964	966	966	967	956	88,500