The Chikuho Bank, Ltd. (FKSE:8398)
Japan · Delayed Price · Currency is JPY 1,418.00
+6.00 (0.42%)
At close: Sep 5, 2025
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,412.00 | 1,420.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.42% | 1,200 |
| Sep 4, 2025 | 1,404.00 | 1,412.00 | 1,404.00 | 1,412.00 | 1,412.00 | 0.64% | 900 |
| Sep 3, 2025 | 1,401.00 | 1,420.00 | 1,401.00 | 1,403.00 | 1,403.00 | -0.50% | 1,500 |
| Sep 2, 2025 | 1,414.00 | 1,414.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.28% | 2,800 |
| Sep 1, 2025 | 1,415.00 | 1,417.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.57% | 1,400 |
| Aug 29, 2025 | 1,410.00 | 1,410.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.28% | 1,500 |
| Aug 28, 2025 | 1,412.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.64% | 1,900 |
| Aug 27, 2025 | 1,410.00 | 1,410.00 | 1,398.00 | 1,401.00 | 1,401.00 | 0.21% | 3,000 |
| Aug 26, 2025 | 1,428.00 | 1,428.00 | 1,392.00 | 1,398.00 | 1,398.00 | -0.50% | 7,300 |
| Aug 25, 2025 | 1,405.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.43% | 3,800 |
| Aug 22, 2025 | 1,387.00 | 1,400.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.43% | 4,800 |
| Aug 21, 2025 | 1,380.00 | 1,393.00 | 1,367.00 | 1,393.00 | 1,393.00 | 1.98% | 1,500 |
| Aug 20, 2025 | 1,376.00 | 1,390.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.65% | 3,800 |
| Aug 19, 2025 | 1,376.00 | 1,377.00 | 1,358.00 | 1,375.00 | 1,375.00 | 1.03% | 2,800 |
| Aug 18, 2025 | 1,355.00 | 1,371.00 | 1,355.00 | 1,361.00 | 1,361.00 | 0.29% | 2,800 |
| Aug 15, 2025 | 1,373.00 | 1,373.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.37% | 2,700 |
| Aug 14, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.82% | 1,000 |
| Aug 13, 2025 | 1,355.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.07% | 1,800 |
| Aug 12, 2025 | 1,355.00 | 1,358.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.96% | 5,200 |
| Aug 8, 2025 | 1,363.00 | 1,370.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.66% | 800 |
| Aug 7, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.07% | 200 |
| Aug 6, 2025 | 1,348.00 | 1,368.00 | 1,345.00 | 1,363.00 | 1,363.00 | 0.59% | 1,000 |
| Aug 5, 2025 | 1,338.00 | 1,370.00 | 1,338.00 | 1,355.00 | 1,355.00 | 0.37% | 800 |
| Aug 4, 2025 | 1,379.00 | 1,379.00 | 1,336.00 | 1,350.00 | 1,350.00 | -0.74% | 3,900 |
| Aug 1, 2025 | 1,379.00 | 1,382.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.59% | 800 |
| Jul 31, 2025 | 1,363.00 | 1,364.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.07% | 500 |
| Jul 30, 2025 | 1,364.00 | 1,364.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.66% | 300 |
| Jul 29, 2025 | 1,351.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,360.00 | 0.37% | 600 |
| Jul 28, 2025 | 1,360.00 | 1,369.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 1,200 |
| Jul 25, 2025 | 1,345.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,360.00 | 0.74% | 2,900 |
| Jul 24, 2025 | 1,342.00 | 1,359.00 | 1,342.00 | 1,350.00 | 1,350.00 | 0.67% | 1,300 |
| Jul 23, 2025 | 1,364.00 | 1,364.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.37% | 3,800 |
| Jul 22, 2025 | 1,331.00 | 1,336.00 | 1,325.00 | 1,336.00 | 1,336.00 | 0.45% | 1,400 |
| Jul 18, 2025 | 1,331.00 | 1,350.00 | 1,328.00 | 1,330.00 | 1,330.00 | 0.23% | 6,200 |
| Jul 17, 2025 | 1,356.00 | 1,365.00 | 1,322.00 | 1,327.00 | 1,327.00 | - | 4,700 |
| Jul 16, 2025 | 1,355.00 | 1,365.00 | 1,326.00 | 1,327.00 | 1,327.00 | -0.45% | 3,300 |
| Jul 15, 2025 | 1,352.00 | 1,356.00 | 1,320.00 | 1,333.00 | 1,333.00 | -0.52% | 3,500 |
| Jul 14, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.53% | 100 |
| Jul 11, 2025 | 1,327.00 | 1,343.00 | 1,312.00 | 1,333.00 | 1,333.00 | 1.45% | 4,200 |
| Jul 10, 2025 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,314.00 | 0.08% | 1,800 |
| Jul 9, 2025 | 1,313.00 | 1,321.00 | 1,310.00 | 1,313.00 | 1,313.00 | 0.23% | 2,600 |
| Jul 8, 2025 | 1,315.00 | 1,320.00 | 1,308.00 | 1,310.00 | 1,310.00 | -0.08% | 2,000 |
| Jul 7, 2025 | 1,339.00 | 1,339.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.61% | 2,900 |
| Jul 4, 2025 | 1,329.00 | 1,329.00 | 1,313.00 | 1,319.00 | 1,319.00 | 0.61% | 600 |
| Jul 3, 2025 | 1,315.00 | 1,330.00 | 1,310.00 | 1,311.00 | 1,311.00 | -0.68% | 2,800 |
| Jul 2, 2025 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.58% | 4,400 |
| Jul 1, 2025 | 1,352.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.67% | 600 |
| Jun 30, 2025 | 1,349.00 | 1,349.00 | 1,343.00 | 1,346.00 | 1,346.00 | 0.82% | 1,400 |
| Jun 27, 2025 | 1,329.00 | 1,335.00 | 1,329.00 | 1,335.00 | 1,335.00 | 0.83% | 2,700 |
| Jun 26, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.08% | 1,500 |