kabutan

CHIYODA CO.,LTD(8185) Historical

8185
TSE Prime
CHIYODA CO.,LTD
1,024
JPY
-3
(-0.29%)
Dec 5, 2:27 pm JST
6.61
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
1,024.2
Dec 5, 2:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
1,443 JPY
52 Week Low Apr 7, 2025
915 JPY
Yearly High Jan 22, 2025
1,420 JPY
Yearly Low Apr 7, 2025
915 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,030 1,031 1,019 1,024 -3 -0.29% 46,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,019 1,028 1,019 1,027 +12 +1.18% 137,300
Dec 3, 2025 1,013 1,023 1,012 1,015 0 0.00% 107,100
Dec 2, 2025 1,016 1,018 1,009 1,015 +5 +0.50% 88,500
Dec 1, 2025 1,019 1,019 1,010 1,010 -6 -0.59% 84,200
Nov 28, 2025 1,016 1,022 1,014 1,016 +2 +0.20% 93,500
Nov 27, 2025 1,008 1,016 1,003 1,014 +7 +0.70% 130,000
Nov 26, 2025 1,010 1,010 998 1,007 +6 +0.60% 75,300
Nov 25, 2025 1,010 1,011 998 1,001 -6 -0.60% 87,600
Nov 21, 2025 985 1,007 985 1,007 +20 +2.03% 122,900
Nov 20, 2025 991 992 983 987 -1 -0.10% 123,600
Nov 19, 2025 982 992 979 988 +9 +0.92% 116,500
Nov 18, 2025 985 989 978 979 -6 -0.61% 101,200
Nov 17, 2025 994 995 981 985 -8 -0.81% 132,500
Nov 14, 2025 996 1,001 993 993 -3 -0.30% 82,600
Nov 13, 2025 1,000 1,003 992 996 -3 -0.30% 70,300
Nov 12, 2025 988 1,001 988 999 +13 +1.32% 123,200
Nov 11, 2025 996 996 979 986 -9 -0.90% 80,100
Nov 10, 2025 990 998 985 995 +12 +1.22% 99,900
Nov 7, 2025 967 983 967 983 +4 +0.41% 76,900
Nov 6, 2025 970 983 967 979 +13 +1.35% 106,000