TYO:6915
CHIYODA INTEGRE CO.,LTD. Stock Price (Quote)
JP¥2,742.00
-31.00 (-1.12%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 6915.T stock ended at JP¥2,742.00. This is 1.12% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.54% from a day low at JP¥2,731.00 to a day high of JP¥2,773.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥2,773.00 | JP¥2,773.00 | JP¥2,731.00 | JP¥2,742.00 | 9 100 |
May 01, 2024 | JP¥2,775.00 | JP¥2,785.00 | JP¥2,763.00 | JP¥2,773.00 | 10 200 |
Apr 30, 2024 | JP¥2,766.00 | JP¥2,801.00 | JP¥2,749.00 | JP¥2,799.00 | 29 800 |
Apr 26, 2024 | JP¥2,761.00 | JP¥2,776.00 | JP¥2,712.00 | JP¥2,738.00 | 23 600 |
Apr 25, 2024 | JP¥2,779.00 | JP¥2,793.00 | JP¥2,751.00 | JP¥2,765.00 | 19 000 |
Apr 24, 2024 | JP¥2,741.00 | JP¥2,775.00 | JP¥2,724.00 | JP¥2,760.00 | 14 500 |
Apr 23, 2024 | JP¥2,702.00 | JP¥2,773.00 | JP¥2,702.00 | JP¥2,739.00 | 14 300 |
Apr 22, 2024 | JP¥2,654.00 | JP¥2,699.00 | JP¥2,654.00 | JP¥2,680.00 | 14 900 |
Apr 19, 2024 | JP¥2,701.00 | JP¥2,721.00 | JP¥2,634.00 | JP¥2,654.00 | 22 800 |
Apr 18, 2024 | JP¥2,660.00 | JP¥2,736.00 | JP¥2,660.00 | JP¥2,716.00 | 14 400 |
Apr 17, 2024 | JP¥2,708.00 | JP¥2,714.00 | JP¥2,656.00 | JP¥2,660.00 | 16 900 |
Apr 16, 2024 | JP¥2,771.00 | JP¥2,775.00 | JP¥2,695.00 | JP¥2,702.00 | 20 300 |
Apr 15, 2024 | JP¥2,804.00 | JP¥2,823.00 | JP¥2,790.00 | JP¥2,791.00 | 17 200 |
Apr 12, 2024 | JP¥2,800.00 | JP¥2,810.00 | JP¥2,791.00 | JP¥2,807.00 | 11 700 |
Apr 11, 2024 | JP¥2,780.00 | JP¥2,803.00 | JP¥2,765.00 | JP¥2,794.00 | 7 800 |
Apr 10, 2024 | JP¥2,794.00 | JP¥2,815.00 | JP¥2,780.00 | JP¥2,780.00 | 10 500 |
Apr 09, 2024 | JP¥2,790.00 | JP¥2,823.00 | JP¥2,790.00 | JP¥2,794.00 | 13 500 |
Apr 08, 2024 | JP¥2,746.00 | JP¥2,788.00 | JP¥2,743.00 | JP¥2,780.00 | 10 600 |
Apr 05, 2024 | JP¥2,717.00 | JP¥2,756.00 | JP¥2,708.00 | JP¥2,745.00 | 11 700 |
Apr 04, 2024 | JP¥2,736.00 | JP¥2,774.00 | JP¥2,731.00 | JP¥2,738.00 | 13 400 |
Apr 03, 2024 | JP¥2,714.00 | JP¥2,741.00 | JP¥2,701.00 | JP¥2,736.00 | 14 000 |
Apr 02, 2024 | JP¥2,724.00 | JP¥2,776.00 | JP¥2,697.00 | JP¥2,712.00 | 25 400 |
Apr 01, 2024 | JP¥2,813.00 | JP¥2,850.00 | JP¥2,774.00 | JP¥2,774.00 | 14 700 |
Mar 29, 2024 | JP¥2,773.00 | JP¥2,800.00 | JP¥2,763.00 | JP¥2,783.00 | 11 700 |
Mar 28, 2024 | JP¥2,785.00 | JP¥2,813.00 | JP¥2,765.00 | JP¥2,771.00 | 40 300 |