The Chikuho Bank, Ltd. (FKSE:8398)
Japan · Delayed Price · Currency is JPY 1,904.00
+5.00 (0.26%)
At close: Jun 5, 2026
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,883.00 | 1,899.00 | 1,882.00 | 1,899.00 | 1,899.00 | 0.21% | 800 |
| Jun 3, 2026 | 1,940.00 | 1,940.00 | 1,888.00 | 1,895.00 | 1,895.00 | -0.26% | 800 |
| Jun 2, 2026 | 1,917.00 | 1,917.00 | 1,881.00 | 1,900.00 | 1,900.00 | 0.48% | 3,100 |
| Jun 1, 2026 | 1,890.00 | 1,900.00 | 1,885.00 | 1,891.00 | 1,891.00 | -0.21% | 700 |
| May 29, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 500 |
| May 28, 2026 | 1,899.00 | 1,899.00 | 1,890.00 | 1,895.00 | 1,895.00 | -0.16% | 1,200 |
| May 27, 2026 | 1,900.00 | 1,900.00 | 1,895.00 | 1,898.00 | 1,898.00 | -0.11% | 1,400 |
| May 26, 2026 | 1,911.00 | 1,911.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.58% | 700 |
| May 25, 2026 | 1,903.00 | 1,919.00 | 1,903.00 | 1,911.00 | 1,911.00 | 0.05% | 500 |
| May 22, 2026 | 1,935.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.09% | 2,700 |
| May 21, 2026 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | - | 600 |
| May 20, 2026 | 1,900.00 | 1,931.00 | 1,900.00 | 1,931.00 | 1,931.00 | 1.63% | 600 |
| May 19, 2026 | 1,940.00 | 1,940.00 | 1,891.00 | 1,900.00 | 1,900.00 | - | 2,300 |
| May 18, 2026 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 1,500 |
| May 15, 2026 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 500 |
| May 14, 2026 | 1,940.00 | 1,948.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1.05% | 2,100 |
| May 13, 2026 | 1,880.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.05% | 3,700 |
| May 12, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,899.00 | 1,899.00 | -0.05% | 700 |
| May 11, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.73% | 500 |
| May 8, 2026 | 1,913.00 | 1,917.00 | 1,886.00 | 1,914.00 | 1,914.00 | 1.54% | 1,300 |
| May 7, 2026 | 1,953.00 | 1,953.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.05% | 2,200 |
| May 1, 2026 | 1,885.00 | 1,886.00 | 1,882.00 | 1,886.00 | 1,886.00 | 0.05% | 1,200 |
| Apr 30, 2026 | 1,957.00 | 1,957.00 | 1,870.00 | 1,885.00 | 1,885.00 | -3.78% | 1,900 |
| Apr 28, 2026 | 1,888.00 | 1,959.00 | 1,880.00 | 1,959.00 | 1,959.00 | 3.76% | 1,600 |
| Apr 27, 2026 | 1,865.00 | 1,888.00 | 1,865.00 | 1,888.00 | 1,888.00 | 0.05% | 300 |
| Apr 24, 2026 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 100 |
| Apr 23, 2026 | 1,910.00 | 1,910.00 | 1,857.00 | 1,887.00 | 1,887.00 | -1.20% | 1,200 |
| Apr 22, 2026 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.06% | 2,000 |
| Apr 21, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 200 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.45% | 1,400 |
| Apr 17, 2026 | 1,855.00 | 1,929.00 | 1,855.00 | 1,928.00 | 1,928.00 | 3.27% | 2,600 |
| Apr 16, 2026 | 1,879.00 | 1,900.00 | 1,839.00 | 1,867.00 | 1,867.00 | 1.47% | 4,100 |
| Apr 15, 2026 | 1,839.00 | 1,840.00 | 1,831.00 | 1,840.00 | 1,840.00 | 0.49% | 800 |
| Apr 14, 2026 | 1,855.00 | 1,875.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.27% | 1,500 |
| Apr 13, 2026 | 1,836.00 | 1,859.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.11% | 2,400 |
| Apr 10, 2026 | 1,818.00 | 1,838.00 | 1,815.00 | 1,838.00 | 1,838.00 | 0.66% | 2,600 |
| Apr 9, 2026 | 1,860.00 | 1,868.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.81% | 1,800 |
| Apr 8, 2026 | 1,831.00 | 1,880.00 | 1,831.00 | 1,841.00 | 1,841.00 | 0.88% | 1,300 |
| Apr 7, 2026 | 1,808.00 | 1,860.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.16% | 2,300 |
| Apr 6, 2026 | 1,841.00 | 1,845.00 | 1,801.00 | 1,822.00 | 1,822.00 | -2.93% | 5,900 |
| Apr 3, 2026 | 1,883.00 | 1,898.00 | 1,869.00 | 1,877.00 | 1,877.00 | -1.11% | 1,500 |
| Apr 2, 2026 | 1,939.00 | 1,939.00 | 1,875.00 | 1,898.00 | 1,898.00 | -0.05% | 2,600 |
| Apr 1, 2026 | 1,860.00 | 1,920.00 | 1,860.00 | 1,899.00 | 1,899.00 | 2.32% | 3,200 |
| Mar 31, 2026 | 1,855.00 | 1,879.00 | 1,855.00 | 1,856.00 | 1,856.00 | -2.06% | 2,500 |
| Mar 30, 2026 | 1,916.00 | 1,955.00 | 1,835.00 | 1,895.00 | 1,895.00 | -3.56% | 3,100 |
| Mar 27, 2026 | 1,932.00 | 1,990.00 | 1,903.00 | 1,990.00 | 1,965.00 | 2.05% | 2,500 |
| Mar 26, 2026 | 1,955.00 | 1,955.00 | 1,938.00 | 1,950.00 | 1,925.50 | -0.26% | 800 |
| Mar 25, 2026 | 1,941.00 | 1,955.00 | 1,941.00 | 1,955.00 | 1,930.44 | 0.72% | 300 |
| Mar 24, 2026 | 2,012.00 | 2,012.00 | 1,917.00 | 1,941.00 | 1,916.62 | 2.59% | 4,600 |
| Mar 23, 2026 | 1,990.00 | 1,990.00 | 1,851.00 | 1,892.00 | 1,868.23 | -2.97% | 1,800 |