The Chikuho Bank, Ltd. (FKSE:8398)
Japan · Delayed Price · Currency is JPY 1,928.00
+61.00 (3.27%)
At close: Apr 17, 2026
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.77% | 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 |
| Mar 19, 2026 | 1,990.00 | 2,099.00 | 1,937.00 | 1,950.00 | 1,925.50 | 0.26% | 5,800 |
| Mar 17, 2026 | 2,031.00 | 2,031.00 | 1,928.00 | 1,945.00 | 1,920.57 | -0.31% | 3,100 |
| Mar 16, 2026 | 1,951.00 | 1,951.00 | 1,901.00 | 1,951.00 | 1,926.49 | - | 2,700 |
| Mar 13, 2026 | 2,089.00 | 2,089.00 | 1,951.00 | 1,951.00 | 1,926.49 | -0.91% | 600 |
| Mar 12, 2026 | 1,973.00 | 2,069.00 | 1,920.00 | 1,969.00 | 1,944.26 | -0.20% | 1,900 |
| Mar 11, 2026 | 1,973.00 | 2,000.00 | 1,973.00 | 1,973.00 | 1,948.21 | 0.31% | 1,100 |
| Mar 10, 2026 | 1,974.00 | 2,017.00 | 1,900.00 | 1,967.00 | 1,942.29 | 5.47% | 2,200 |
| Mar 9, 2026 | 1,910.00 | 1,910.00 | 1,801.00 | 1,865.00 | 1,841.57 | -5.09% | 6,700 |
| Mar 6, 2026 | 1,900.00 | 1,965.00 | 1,900.00 | 1,965.00 | 1,940.31 | 1.50% | 1,300 |
| Mar 5, 2026 | 1,890.00 | 1,936.00 | 1,890.00 | 1,936.00 | 1,911.68 | 4.65% | 1,100 |
| Mar 4, 2026 | 1,960.00 | 1,960.00 | 1,781.00 | 1,850.00 | 1,826.76 | -6.09% | 6,300 |
| Mar 3, 2026 | 1,968.00 | 1,980.00 | 1,962.00 | 1,970.00 | 1,945.25 | 0.10% | 3,800 |
| Mar 2, 2026 | 1,974.00 | 1,985.00 | 1,951.00 | 1,968.00 | 1,943.28 | -0.86% | 4,700 |
| Feb 27, 2026 | 2,110.00 | 2,110.00 | 1,942.00 | 1,985.00 | 1,960.06 | 2.64% | 6,400 |
| Feb 26, 2026 | 1,955.00 | 2,080.00 | 1,932.00 | 1,934.00 | 1,909.70 | 0.47% | 3,900 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 1,925.00 | 1,925.00 | 1,900.82 | -2.73% | 8,400 |
| Feb 24, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,979.00 | 1,954.14 | -0.05% | 2,200 |
| Feb 20, 2026 | 1,996.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,955.13 | 0.25% | 2,700 |
| Feb 19, 2026 | 1,900.00 | 1,996.00 | 1,890.00 | 1,975.00 | 1,950.19 | 2.60% | 7,900 |
| Feb 18, 2026 | 1,944.00 | 1,944.00 | 1,925.00 | 1,925.00 | 1,900.82 | - | 500 |
| Feb 17, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,925.00 | 1,900.82 | - | 1,500 |
| Feb 16, 2026 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,900.82 | -0.77% | 4,900 |
| Feb 13, 2026 | 1,990.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,915.63 | -3.00% | 2,300 |
| Feb 12, 2026 | 1,959.00 | 2,053.00 | 1,931.00 | 2,000.00 | 1,974.87 | 2.25% | 7,400 |
| Feb 10, 2026 | 1,939.00 | 1,979.00 | 1,928.00 | 1,956.00 | 1,931.43 | 1.45% | 3,700 |
| Feb 9, 2026 | 1,948.00 | 2,000.00 | 1,921.00 | 1,928.00 | 1,903.78 | 3.21% | 12,500 |
| Feb 6, 2026 | 1,862.00 | 1,895.00 | 1,828.00 | 1,868.00 | 1,844.53 | 2.52% | 3,900 |
| Feb 5, 2026 | 1,772.00 | 1,996.00 | 1,772.00 | 1,822.00 | 1,799.11 | 5.20% | 8,700 |
| Feb 4, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 1,710.24 | 2.49% | 3,400 |
| Feb 3, 2026 | 1,678.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,668.77 | 1.81% | 4,400 |