Tokyo - Delayed Quote JPY

Chiyoda Integre Co.,Ltd. (6915.T)

2,585.00
-7.00
(-0.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,600.002,621.002,581.002,585.002,585.0022,400
May 21, 20252,621.002,646.002,590.002,592.002,592.0011,700
May 20, 20252,634.002,666.002,611.002,621.002,621.0019,100
May 19, 20252,606.002,681.002,590.002,646.002,646.0017,100
May 16, 20252,613.002,645.002,580.002,606.002,606.0025,700
May 15, 20252,555.002,664.002,550.002,612.002,612.0036,300
May 14, 20252,674.002,700.002,553.002,564.002,564.0071,000
May 13, 20252,788.002,855.002,787.002,824.002,824.0019,500
May 12, 20252,743.002,803.002,743.002,769.002,769.0012,300
May 9, 20252,738.002,784.002,738.002,759.002,759.0011,600
May 8, 20252,720.002,732.002,693.002,726.002,726.0013,900
May 7, 20252,720.002,753.002,695.002,720.002,720.0018,500
May 2, 20252,655.002,772.002,655.002,729.002,729.0032,400
May 1, 20252,678.002,687.002,658.002,665.002,665.0017,800
Apr 30, 20252,702.002,707.002,653.002,705.002,705.0013,400
Apr 28, 20252,708.002,760.002,693.002,702.002,702.0019,700
Apr 25, 20252,669.002,689.002,637.002,689.002,689.0018,900
Apr 24, 20252,622.002,680.002,617.002,619.002,619.0011,600
Apr 23, 20252,640.002,660.002,591.002,612.002,612.0014,600
Apr 22, 20252,617.002,629.002,583.002,606.002,606.008,000
Apr 21, 20252,640.002,669.002,581.002,595.002,595.008,300
Apr 18, 20252,563.002,638.002,563.002,636.002,636.0014,900
Apr 17, 20252,512.002,558.002,500.002,541.002,541.0010,000
Apr 16, 20252,541.002,576.002,511.002,517.002,517.0017,500
Apr 15, 20252,516.002,558.002,516.002,540.002,540.0019,600
Apr 14, 20252,528.002,552.002,488.002,512.002,512.0018,200
Apr 11, 20252,433.002,524.002,375.002,486.002,486.0022,800
Apr 10, 20252,545.002,584.002,444.002,508.002,508.0032,100
Apr 9, 20252,370.002,376.002,312.002,336.002,336.0026,300
Apr 8, 20252,442.002,455.002,400.002,442.002,442.0020,500
Apr 7, 20252,289.002,388.002,264.002,300.002,300.0034,400
Apr 4, 20252,686.002,686.002,450.002,539.002,539.0064,000
Apr 3, 20252,793.002,809.002,753.002,753.002,753.0035,000
Apr 2, 20252,940.002,940.002,892.002,893.002,893.0016,800
Apr 1, 20252,934.002,970.002,905.002,906.002,906.0019,400
Mar 31, 20252,999.003,005.002,909.002,911.002,911.0027,700
Mar 28, 20253,080.003,085.003,040.003,045.003,045.008,500
Mar 27, 20253,040.003,100.003,035.003,100.003,100.0014,300
Mar 26, 20253,030.003,075.003,020.003,070.003,070.0012,300
Mar 25, 20253,010.003,055.003,010.003,030.003,030.0010,300
Mar 24, 20253,005.003,040.002,988.002,995.002,995.0017,300
Mar 21, 20253,045.003,060.003,020.003,035.003,035.0015,700
Mar 19, 20253,000.003,025.002,955.003,020.003,020.0016,000
Mar 18, 20253,010.003,035.002,992.003,020.003,020.0016,600
Mar 17, 20253,005.003,030.003,005.003,005.003,005.006,700
Mar 14, 20252,975.003,020.002,975.003,010.003,010.0012,000
Mar 13, 20253,025.003,025.002,985.002,999.002,999.0011,700
Mar 12, 20252,999.003,070.002,998.003,020.003,020.0014,800
Mar 11, 20253,000.003,020.002,950.003,000.003,000.0014,500
Mar 10, 20253,035.003,045.003,015.003,035.003,035.005,100
Mar 7, 20253,040.003,055.003,000.003,000.003,000.0021,200
Mar 6, 20253,085.003,120.003,065.003,080.003,080.0011,100
Mar 5, 20253,070.003,070.003,035.003,065.003,065.009,200
Mar 4, 20253,075.003,080.003,010.003,070.003,070.008,800
Mar 3, 20253,095.003,100.003,050.003,075.003,075.009,700
Feb 28, 20253,080.003,105.003,040.003,040.003,040.007,100
Feb 27, 20253,050.003,125.003,050.003,125.003,125.007,700
Feb 26, 20253,085.003,105.003,035.003,050.003,050.009,200
Feb 25, 20253,100.003,105.003,065.003,085.003,085.006,000
Feb 21, 20253,100.003,120.003,075.003,090.003,090.006,500
Feb 20, 20253,090.003,155.003,055.003,110.003,110.0015,200
Feb 19, 20253,150.003,180.003,115.003,125.003,125.006,400
Feb 18, 20253,165.003,185.003,140.003,185.003,185.007,700
Feb 17, 20253,175.003,220.003,130.003,190.003,190.0012,700
Feb 14, 20253,185.003,210.003,125.003,175.003,175.0038,800
Feb 13, 20252,880.002,963.002,839.002,845.002,845.0014,500
Feb 12, 20252,848.002,875.002,821.002,849.002,849.008,000
Feb 10, 20252,811.002,830.002,787.002,803.002,803.003,300
Feb 7, 20252,809.002,847.002,809.002,830.002,830.002,700
Feb 6, 20252,756.002,817.002,756.002,803.002,803.004,200
Feb 5, 20252,773.002,787.002,755.002,756.002,756.006,300
Feb 4, 20252,842.002,844.002,779.002,779.002,779.003,500
Feb 3, 20252,918.002,929.002,800.002,800.002,800.0010,900
Jan 31, 20252,924.002,934.002,883.002,918.002,918.004,400
Jan 30, 20252,929.002,945.002,911.002,928.002,928.008,700
Jan 29, 20252,929.002,974.002,929.002,955.002,955.005,300
Jan 28, 20252,950.002,965.002,930.002,931.002,931.004,800
Jan 27, 20252,989.002,990.002,945.002,966.002,966.004,600
Jan 24, 20252,929.002,970.002,929.002,939.002,939.007,100
Jan 23, 20252,942.002,942.002,912.002,929.002,929.008,000
Jan 22, 20252,936.002,967.002,936.002,947.002,947.0024,400
Jan 21, 20252,974.002,974.002,959.002,963.002,963.002,400
Jan 20, 20252,950.002,993.002,941.002,974.002,974.006,700
Jan 17, 20252,982.002,982.002,938.002,940.002,940.004,900
Jan 16, 20253,005.003,040.002,964.002,964.002,964.008,500
Jan 15, 20252,941.003,040.002,941.003,005.003,005.008,500
Jan 14, 20252,957.002,959.002,922.002,941.002,941.006,200
Jan 10, 20252,992.002,999.002,941.002,977.002,977.0011,300
Jan 9, 20253,075.003,075.002,992.002,992.002,992.009,700
Jan 8, 20253,115.003,120.003,060.003,060.003,060.009,200
Jan 7, 20253,180.003,180.003,115.003,115.003,115.008,600
Jan 6, 20253,260.003,260.003,180.003,180.003,180.0016,500
Dec 30, 20243,340.003,340.003,260.003,260.003,260.0011,700
Dec 27, 2024 160 Dividend
Dec 27, 20243,365.003,365.003,300.003,340.003,340.0019,100
Dec 26, 20243,435.003,465.003,400.003,455.003,295.0023,300
Dec 25, 20243,420.003,430.003,390.003,430.003,271.166,900
Dec 24, 20243,490.003,490.003,380.003,395.003,237.7812,000
Dec 23, 20243,540.003,560.003,440.003,475.003,314.078,600
Dec 20, 20243,545.003,590.003,495.003,495.003,333.1518,900
Dec 19, 20243,550.003,570.003,465.003,545.003,380.8310,600
Dec 18, 20243,605.003,620.003,540.003,550.003,385.6010,100
Dec 17, 20243,515.003,600.003,515.003,575.003,409.448,400
Dec 16, 20243,435.003,500.003,430.003,490.003,328.3812,900
Dec 13, 20243,585.003,615.003,425.003,425.003,266.3923,900
Dec 12, 20243,640.003,655.003,600.003,625.003,457.1319,600
Dec 11, 20243,685.003,715.003,600.003,600.003,433.2917,400
Dec 10, 20243,730.003,735.003,670.003,685.003,514.3512,100
Dec 9, 20243,625.003,740.003,625.003,730.003,557.2613,500
Dec 6, 20243,625.003,680.003,620.003,625.003,457.1311,000
Dec 5, 20243,595.003,650.003,595.003,625.003,457.136,000
Dec 4, 20243,665.003,700.003,590.003,595.003,428.5213,100
Dec 3, 20243,655.003,690.003,655.003,655.003,485.7410,200
Dec 2, 20243,495.003,600.003,450.003,585.003,418.9814,300
Nov 29, 20243,500.003,525.003,425.003,425.003,266.394,700
Nov 28, 20243,475.003,520.003,455.003,500.003,337.9210,000
Nov 27, 20243,575.003,575.003,460.003,475.003,314.0711,200
Nov 26, 20243,530.003,585.003,530.003,580.003,414.218,300
Nov 25, 20243,580.003,635.003,505.003,505.003,342.6812,100
Nov 22, 20243,545.003,645.003,545.003,565.003,399.9114,300
Nov 21, 20243,505.003,560.003,505.003,535.003,371.308,500
Nov 20, 20243,440.003,545.003,440.003,505.003,342.689,300
Nov 19, 20243,425.003,525.003,425.003,435.003,275.9315,900
Nov 18, 20243,390.003,455.003,370.003,420.003,261.6214,000
Nov 15, 20243,310.003,365.003,220.003,345.003,190.0947,600
Nov 14, 20243,275.003,400.003,270.003,305.003,151.9539,700
Nov 13, 20243,310.003,330.003,260.003,265.003,113.806,500
Nov 12, 20243,325.003,375.003,310.003,310.003,156.717,100
Nov 11, 20243,315.003,360.003,315.003,335.003,180.563,400
Nov 8, 20243,375.003,390.003,305.003,320.003,166.255,200
Nov 7, 20243,315.003,370.003,290.003,345.003,190.097,400
Nov 6, 20243,240.003,355.003,240.003,330.003,175.797,200
Nov 5, 20243,305.003,340.003,225.003,225.003,075.654,500
Nov 1, 20243,310.003,360.003,300.003,305.003,151.957,900
Oct 31, 20243,330.003,385.003,310.003,370.003,213.9411,600
Oct 30, 20243,345.003,445.003,315.003,315.003,161.4827,000
Oct 29, 20243,380.003,400.003,340.003,380.003,223.4710,400
Oct 28, 20243,330.003,405.003,330.003,405.003,247.326,100
Oct 25, 20243,410.003,410.003,275.003,330.003,175.7911,700
Oct 24, 20243,400.003,400.003,310.003,340.003,185.3313,200
Oct 23, 20243,485.003,485.003,355.003,390.003,233.0115,700
Oct 22, 20243,535.003,575.003,500.003,510.003,347.4510,400
Oct 21, 20243,560.003,560.003,485.003,535.003,371.3010,100
Oct 18, 20243,595.003,630.003,560.003,560.003,395.146,100
Oct 17, 20243,610.003,610.003,530.003,570.003,404.678,900
Oct 16, 20243,620.003,655.003,580.003,595.003,428.5213,500
Oct 15, 20243,595.003,655.003,585.003,615.003,447.5911,700
Oct 11, 20243,590.003,660.003,555.003,580.003,414.219,100
Oct 10, 20243,585.003,705.003,550.003,590.003,423.7512,500
Oct 9, 20243,625.003,625.003,545.003,565.003,399.916,100
Oct 8, 20243,575.003,595.003,535.003,580.003,414.2110,900
Oct 7, 20243,585.003,600.003,530.003,575.003,409.4410,300
Oct 4, 20243,420.003,520.003,420.003,515.003,352.229,000
Oct 3, 20243,370.003,465.003,370.003,420.003,261.6215,300
Oct 2, 20243,420.003,450.003,355.003,370.003,213.9420,300
Oct 1, 20243,425.003,465.003,390.003,455.003,295.0013,200
Sep 30, 20243,530.003,530.003,360.003,375.003,218.7012,600
Sep 27, 20243,570.003,630.003,500.003,530.003,366.539,100
Sep 26, 20243,475.003,560.003,450.003,555.003,390.3717,400
Sep 25, 20243,555.003,555.003,440.003,475.003,314.0716,300
Sep 24, 20243,590.003,620.003,500.003,545.003,380.8326,700
Sep 20, 20243,680.003,750.003,535.003,535.003,371.3030,700
Sep 19, 20243,665.003,735.003,640.003,680.003,509.5817,300
Sep 18, 20243,670.003,730.003,575.003,620.003,452.3616,000
Sep 17, 20243,550.003,630.003,550.003,620.003,452.3612,800
Sep 13, 20243,620.003,660.003,525.003,550.003,385.6020,400
Sep 12, 20243,540.003,655.003,540.003,615.003,447.5913,200
Sep 11, 20243,605.003,625.003,485.003,525.003,361.7616,800
Sep 10, 20243,560.003,750.003,560.003,640.003,471.4316,300
Sep 9, 20243,525.003,600.003,495.003,550.003,385.6011,500
Sep 6, 20243,550.003,590.003,500.003,525.003,361.7612,900
Sep 5, 20243,460.003,595.003,455.003,565.003,399.9111,100
Sep 4, 20243,500.003,535.003,425.003,460.003,299.7729,500
Sep 3, 20243,560.003,640.003,560.003,630.003,461.9018,100
Sep 2, 20243,615.003,630.003,550.003,560.003,395.148,900
Aug 30, 20243,620.003,660.003,550.003,580.003,414.2117,800
Aug 29, 20243,530.003,620.003,530.003,620.003,452.3611,300
Aug 28, 20243,545.003,550.003,425.003,510.003,347.4525,900
Aug 27, 20243,490.003,675.003,490.003,615.003,447.5915,000
Aug 26, 20243,590.003,640.003,445.003,490.003,328.3827,800
Aug 23, 20243,520.003,590.003,505.003,590.003,423.7516,800
Aug 22, 20243,385.003,510.003,385.003,510.003,347.459,900
Aug 21, 20243,470.003,470.003,365.003,365.003,209.1711,600
Aug 20, 20243,380.003,515.003,380.003,490.003,328.3825,100
Aug 19, 20243,435.003,445.003,320.003,320.003,166.2512,000
Aug 16, 20243,315.003,435.003,315.003,435.003,275.9311,300
Aug 15, 20243,260.003,365.003,260.003,315.003,161.4812,200
Aug 14, 20243,185.003,285.003,175.003,270.003,118.5710,300
Aug 13, 20243,095.003,180.003,075.003,180.003,032.7413,900
Aug 9, 20242,990.003,145.002,990.003,095.002,951.6717,800
Aug 8, 20242,965.003,030.002,902.002,902.002,767.6112,500
Aug 7, 20243,000.003,180.003,000.003,035.002,894.4515,000
Aug 6, 20242,783.003,055.002,783.003,000.002,861.0725,600
Aug 5, 20242,955.002,983.002,726.002,782.002,653.1721,000
Aug 2, 20243,200.003,200.003,020.003,025.002,884.9124,200
Aug 1, 20243,390.003,390.003,250.003,260.003,109.0312,900
Jul 31, 20243,260.003,390.003,245.003,390.003,233.0120,600
Jul 30, 20243,335.003,335.003,185.003,260.003,109.03104,900
Jul 29, 20243,285.003,360.003,270.003,335.003,180.5631,700
Jul 26, 20243,155.003,280.003,150.003,240.003,089.9614,300
Jul 25, 20243,140.003,205.003,135.003,150.003,004.1226,200
Jul 24, 20243,235.003,235.003,145.003,150.003,004.1221,700
Jul 23, 20243,295.003,315.003,205.003,250.003,099.4922,400
Jul 22, 20243,440.003,445.003,285.003,290.003,137.6417,300
Jul 19, 20243,445.003,465.003,420.003,450.003,290.2311,900
Jul 18, 20243,465.003,495.003,425.003,445.003,285.4612,100
Jul 17, 20243,450.003,495.003,450.003,495.003,333.1517,500
Jul 16, 20243,330.003,450.003,330.003,435.003,275.9320,100
Jul 12, 20243,300.003,345.003,270.003,325.003,171.0216,000
Jul 11, 20243,300.003,355.003,300.003,325.003,171.0219,100
Jul 10, 20243,305.003,335.003,275.003,285.003,132.8717,300
Jul 9, 20243,275.003,345.003,270.003,310.003,156.7118,500
Jul 8, 20243,315.003,380.003,245.003,275.003,123.3422,500
Jul 5, 20243,390.003,400.003,355.003,365.003,209.1710,100
Jul 4, 20243,345.003,425.003,340.003,420.003,261.6215,000
Jul 3, 20243,300.003,375.003,300.003,350.003,194.8613,600
Jul 2, 20243,200.003,320.003,200.003,300.003,147.1820,800
Jul 1, 20243,170.003,235.003,170.003,235.003,085.1911,600
Jun 28, 20243,170.003,195.003,130.003,170.003,023.2012,200
Jun 27, 20243,240.003,240.003,160.003,160.003,013.669,900
Jun 26, 20243,150.003,190.003,150.003,190.003,042.2714,300
Jun 25, 20243,125.003,155.003,085.003,150.003,004.1212,700
Jun 24, 20243,250.003,250.003,095.003,125.002,980.2813,600
Jun 21, 20243,260.003,335.003,250.003,250.003,099.4915,700
Jun 20, 20243,285.003,320.003,250.003,260.003,109.0314,000
Jun 19, 20243,250.003,310.003,250.003,285.003,132.8719,200
Jun 18, 20243,200.003,270.003,200.003,245.003,094.7322,800
Jun 17, 20243,250.003,275.003,215.003,230.003,080.4221,300
Jun 14, 20243,085.003,215.003,070.003,205.003,056.5827,000
Jun 13, 20243,110.003,120.003,085.003,085.002,942.138,000
Jun 12, 20243,035.003,145.003,035.003,110.002,965.9814,800
Jun 11, 20243,105.003,105.003,025.003,035.002,894.458,500
Jun 10, 20243,045.003,115.003,045.003,080.002,937.3718,300
Jun 7, 20242,991.003,035.002,987.003,020.002,880.149,200
Jun 6, 20243,000.003,040.002,990.002,990.002,851.5310,500
Jun 5, 20243,010.003,030.002,968.003,000.002,861.0712,400
Jun 4, 20242,997.003,075.002,987.003,015.002,875.3814,900
Jun 3, 20242,904.003,025.002,898.003,010.002,870.6119,900
May 31, 20242,835.002,915.002,831.002,915.002,780.0118,200
May 30, 20242,797.002,814.002,704.002,814.002,683.6814,400
May 29, 20242,832.002,832.002,781.002,781.002,652.218,300
May 28, 20242,830.002,857.002,823.002,834.002,702.768,600
May 27, 20242,850.002,854.002,801.002,830.002,698.9411,600
May 24, 20242,833.002,877.002,832.002,850.002,718.0238,000
May 23, 20242,821.002,849.002,794.002,849.002,717.0621,300
May 22, 20242,845.002,849.002,818.002,820.002,689.4110,700

Related Tickers

8154.T Kaga Electronics Co.,Ltd.
2,598.00
+0.19%
 
6965.T Hamamatsu Photonics K.K.
1,499.00
+1.18%
 
4186.T Tokyo Ohka Kogyo Co., Ltd.
3,462.00
-0.55%
 
4062.T Ibiden Co.,Ltd.
5,197.00
-0.46%
 
BELFA Bel Fuse Inc.
65.48
-2.96%