JPX · 6915 · stock
Chiyoda Integre Co.,Ltd. (6915) stock price history
Every JPX trading session of Chiyoda Integre Co.,Ltd. from Mar 30, 2001 to Sep 28, 2026: 6,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6915 adjusted close, 2001 to 2026
- ¥3,585
- All time high, 2026
- ¥3,595
- 52 week high, ¥2,831 low
- 6,346
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
6915 key facts
- Chiyoda Integre Co.,Ltd. (6915) closed at ¥3,575 on Sep 28, 2026 on JPX.
- 6915's all time high close is ¥3,585, set on Sep 25, 2026; its all time low close is ¥371.93 on Sep 25, 2001.
- 6915's 52 week range is ¥2,831 to ¥3,595.
- 6915 returned +12.9% over the year to Sep 28, 2026 and +117.1% over five years.
- Over ten years 6915 returned +177%, +10.7% a year compounded.
- 6915's deepest drawdown was -76.3% from May 16, 2006 to Nov 27, 2009.
- DataCedar holds 6,346 daily sessions of 6915 history from Mar 30, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6915 price chart, 2001 to 2026
6915 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +12.8% |
| 6 months | +5.9% |
| Year to date | +10.2% |
| 1 year | +12.9% |
| 3 years | +49.8% |
| 5 years | +117.1% |
| 10 years | +176.8% |
| Since Mar 30, 2001 | +612.1% |
| Compound annual growth, 25.5 years | +8.0% |
6915 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,585 on Sep 25, 2026
- All time low close
- ¥371.93 on Sep 25, 2001
- 52 week high
- ¥3,595 on Sep 24, 2026
- 52 week low
- ¥2,831 on Nov 5, 2025
- Deepest drawdown
- -76.3% from May 16, 2006 to Nov 27, 2009, recovered Apr 9, 2015
- Best single session
- +19.0% on Apr 12, 2013
- Worst single session
- -15.4% on Oct 16, 2008
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 7.1×
- Best calendar year
- 2003, +128%
- Worst calendar year
- 2008, -45%
6915 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 30, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,235 | ¥3,595 | ¥3,000 | ¥3,575 | +10.2% | 2.5M | 178 |
| 2025 | ¥3,101 | ¥3,270 | ¥2,154 | ¥3,245 | +4.6% | 4.5M | 243 |
| 2024 | ¥2,493 | ¥3,402 | ¥2,301 | ¥3,101 | +22.2% | 3.7M | 245 |
| 2023 | ¥1,864 | ¥2,718 | ¥1,821 | ¥2,538 | +35.1% | 4.4M | 246 |
| 2022 | ¥1,694 | ¥2,043 | ¥1,432 | ¥1,879 | +12.5% | 5.5M | 244 |
| 2021 | ¥1,351 | ¥1,849 | ¥1,305 | ¥1,670 | +23.3% | 3.5M | 245 |
| 2020 | ¥1,680 | ¥1,698 | ¥1,016 | ¥1,354 | -20.8% | 5.4M | 242 |
| 2019 | ¥1,373 | ¥1,793 | ¥1,318 | ¥1,710 | +20.8% | 5.1M | 241 |
| 2018 | ¥1,873 | ¥1,910 | ¥1,348 | ¥1,416 | -24.4% | 5M | 261 |
| 2017 | ¥1,553 | ¥1,917 | ¥1,390 | ¥1,873 | +20.6% | 6.5M | 253 |
| 2016 | ¥1,769 | ¥1,931 | ¥1,132 | ¥1,553 | -13.8% | 9.5M | 245 |
| 2015 | ¥1,289 | ¥2,107 | ¥1,188 | ¥1,800 | +39.4% | 16.1M | 244 |
| 2014 | ¥1,030 | ¥1,375 | ¥787.93 | ¥1,292 | +24.6% | 19.5M | 244 |
| 2013 | ¥507.61 | ¥1,188 | ¥504.70 | ¥1,037 | +106.5% | 10.5M | 245 |
| 2012 | ¥524.14 | ¥590.72 | ¥462.25 | ¥502.37 | -3.6% | 3.1M | 248 |
| 2011 | ¥637.95 | ¥758.73 | ¥477.64 | ¥521.32 | -18.2% | 3.7M | 245 |
| 2010 | ¥478.56 | ¥905.32 | ¥476.96 | ¥637.40 | +33.2% | 12.8M | 243 |
| 2009 | ¥587.52 | ¥699.15 | ¥451.86 | ¥478.56 | -17.7% | 12.7M | 243 |
| 2008 | ¥1,008 | ¥1,039 | ¥532.51 | ¥581.65 | -45.3% | 16.4M | 245 |
| 2007 | ¥1,461 | ¥1,670 | ¥868.25 | ¥1,063 | -25.2% | 16.3M | 245 |
| 2006 | ¥1,476 | ¥1,976 | ¥1,152 | ¥1,421 | -3.7% | 19.3M | 260 |
| 2005 | ¥1,031 | ¥1,716 | ¥993.35 | ¥1,476 | +43.2% | 13.3M | 260 |
| 2004 | ¥1,408 | ¥1,659 | ¥913.48 | ¥1,031 | -26.8% | 7.8M | 262 |
| 2003 | ¥616.88 | ¥1,429 | ¥587.89 | ¥1,408 | +128.2% | 11.7M | 261 |
| 2002 | ¥472.59 | ¥727.68 | ¥400.23 | ¥616.88 | +30.5% | 9M | 261 |
| 2001 | ¥533.94 | ¥541.91 | ¥367.88 | ¥472.59 | n/a | 1.9M | 197 |
6915 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,575 | +2.3% |
| August 2026 | ¥3,495 | +7.2% |
| July 2026 | ¥3,260 | +2.2% |
| June 2026 | ¥3,190 | +0.9% |
| May 2026 | ¥3,160 | +5.0% |
| April 2026 | ¥3,010 | -9.3% |
| March 2026 | ¥3,320 | -2.8% |
| February 2026 | ¥3,415 | +3.3% |
| January 2026 | ¥3,305 | +1.8% |
| December 2025 | ¥3,245 | +5.3% |
| November 2025 | ¥3,082 | +4.7% |
| October 2025 | ¥2,944 | -5.9% |
About the 6915 data
Daily bars. 6,346 sessions from Mar 30, 2001 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6915/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6915 share price history
