The Chikuho Bank, Ltd. (FKSE:8398)
Japan · Delayed Price · Currency is JPY 1,925.00
-54.00 (-2.73%)
At close: Feb 25, 2026
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.73% | 8,400 |
| Feb 24, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,979.00 | 1,979.00 | -0.05% | 2,200 |
| Feb 20, 2026 | 1,996.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.25% | 2,700 |
| Feb 19, 2026 | 1,900.00 | 1,996.00 | 1,890.00 | 1,975.00 | 1,975.00 | 2.60% | 7,900 |
| Feb 18, 2026 | 1,944.00 | 1,944.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 500 |
| Feb 17, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 1,500 |
| Feb 16, 2026 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.77% | 4,900 |
| Feb 13, 2026 | 1,990.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 2,300 |
| Feb 12, 2026 | 1,959.00 | 2,053.00 | 1,931.00 | 2,000.00 | 2,000.00 | 2.25% | 7,400 |
| Feb 10, 2026 | 1,939.00 | 1,979.00 | 1,928.00 | 1,956.00 | 1,956.00 | 1.45% | 3,700 |
| Feb 9, 2026 | 1,948.00 | 2,000.00 | 1,921.00 | 1,928.00 | 1,928.00 | 3.21% | 12,500 |
| Feb 6, 2026 | 1,862.00 | 1,895.00 | 1,828.00 | 1,868.00 | 1,868.00 | 2.52% | 3,900 |
| Feb 5, 2026 | 1,772.00 | 1,996.00 | 1,772.00 | 1,822.00 | 1,822.00 | 5.20% | 8,700 |
| Feb 4, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 1,732.00 | 2.49% | 3,400 |
| Feb 3, 2026 | 1,678.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.81% | 4,400 |
| Feb 2, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,660.00 | 1,660.00 | 0.55% | 4,600 |
| Jan 30, 2026 | 1,632.00 | 1,652.00 | 1,632.00 | 1,651.00 | 1,651.00 | 1.23% | 2,700 |
| Jan 29, 2026 | 1,635.00 | 1,637.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.24% | 1,500 |
| Jan 28, 2026 | 1,631.00 | 1,671.00 | 1,626.00 | 1,635.00 | 1,635.00 | 0.25% | 3,100 |
| Jan 27, 2026 | 1,635.00 | 1,642.00 | 1,626.00 | 1,631.00 | 1,631.00 | 0.06% | 4,500 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.22% | 15,700 |
| Jan 23, 2026 | 1,627.00 | 1,700.00 | 1,623.00 | 1,667.00 | 1,667.00 | 2.84% | 6,600 |
| Jan 22, 2026 | 1,647.00 | 1,647.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.87% | 5,500 |
| Jan 21, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.92% | 6,500 |
| Jan 20, 2026 | 1,661.00 | 1,661.00 | 1,621.00 | 1,622.00 | 1,622.00 | -1.46% | 10,300 |
| Jan 19, 2026 | 1,725.00 | 1,725.00 | 1,600.00 | 1,646.00 | 1,646.00 | -3.18% | 21,500 |
| Jan 16, 2026 | 1,692.00 | 1,700.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.06% | 4,700 |
| Jan 15, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 1.25% | 7,400 |
| Jan 14, 2026 | 1,713.00 | 1,714.00 | 1,678.00 | 1,678.00 | 1,678.00 | -1.29% | 2,700 |
| Jan 13, 2026 | 1,677.00 | 1,700.00 | 1,677.00 | 1,700.00 | 1,700.00 | 2.16% | 6,400 |
| Jan 9, 2026 | 1,666.00 | 1,675.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.12% | 13,300 |
| Jan 8, 2026 | 1,665.00 | 1,693.00 | 1,658.00 | 1,662.00 | 1,662.00 | - | 17,400 |
| Jan 7, 2026 | 1,660.00 | 1,662.00 | 1,655.00 | 1,662.00 | 1,662.00 | 0.30% | 9,100 |
| Jan 6, 2026 | 1,661.00 | 1,670.00 | 1,653.00 | 1,657.00 | 1,657.00 | -0.24% | 10,200 |
| Jan 5, 2026 | 1,679.00 | 1,706.00 | 1,655.00 | 1,661.00 | 1,661.00 | 1.34% | 4,000 |
| Dec 30, 2025 | 1,645.00 | 1,650.00 | 1,630.00 | 1,639.00 | 1,639.00 | 0.86% | 2,900 |
| Dec 29, 2025 | 1,617.00 | 1,690.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.49% | 4,900 |
| Dec 26, 2025 | 1,613.00 | 1,635.00 | 1,613.00 | 1,617.00 | 1,617.00 | -1.94% | 4,700 |
| Dec 25, 2025 | 1,635.00 | 1,699.00 | 1,606.00 | 1,649.00 | 1,649.00 | 0.67% | 4,000 |
| Dec 24, 2025 | 1,655.00 | 1,655.00 | 1,622.00 | 1,638.00 | 1,638.00 | -1.03% | 4,700 |
| Dec 23, 2025 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 2,700 |
| Dec 22, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 1,000 |
| Dec 19, 2025 | 1,654.00 | 1,660.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.06% | 3,600 |
| Dec 18, 2025 | 1,687.00 | 1,687.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.43% | 4,100 |
| Dec 17, 2025 | 1,663.00 | 1,665.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.30% | 2,000 |
| Dec 16, 2025 | 1,697.00 | 1,697.00 | 1,650.00 | 1,652.00 | 1,652.00 | - | 2,900 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.82% | 1,100 |
| Dec 12, 2025 | 1,682.00 | 1,726.00 | 1,647.00 | 1,700.00 | 1,700.00 | 1.80% | 5,300 |
| Dec 11, 2025 | 1,658.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.83% | 2,100 |
| Dec 10, 2025 | 1,622.00 | 1,656.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.93% | 4,600 |