The Chiba Bank, Ltd. (CHBAF)
OTCMKTS · Delayed Price · Currency is USD
13.73
+0.84 (6.54%)
At close: Feb 3, 2026
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 6.54% | 100 |
| Jan 26, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 19.35% | 831 |
| Sep 26, 2025 | 10.98 | 10.98 | 10.80 | 10.80 | 10.64 | 11.46% | 1,000 |
| Jul 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.55 | 20.97% | 200 |
| Nov 8, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.75 | -5.76% | 112 |
| Aug 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.10 | 15.33% | 100 |
| Aug 7, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.02 | 3.22% | 1,000 |
| Aug 5, 2024 | 7.10 | 7.18 | 7.10 | 7.14 | 6.80 | -17.51% | 300 |
| Jul 24, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.25 | -9.93% | 105 |
| Jul 23, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.16 | 8.64% | 105 |
| May 3, 2024 | 8.58 | 8.85 | 8.58 | 8.85 | 8.43 | 23.89% | 15,513 |
| Jan 25, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.80 | 3.96% | 900 |
| Dec 21, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.55 | -4.48% | 200 |
| Dec 19, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.85 | 1.34% | 100 |
| Sep 8, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.76 | 3.70% | 700 |
| Aug 23, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.52 | -2.23% | 330 |
| Aug 4, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.67 | 15.12% | 700 |
| Jun 13, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.79 | -3.35% | 600 |
| Apr 17, 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 5.99 | -0.79% | 300 |
| Apr 10, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.04 | 16.01% | 150 |
| Jun 21, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.21 | 5.30% | 100 |
| May 31, 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 4.95 | -17.75% | 150 |
| Feb 28, 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.01 | 0.80% | 100 |
| Feb 1, 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 5.97 | 4.46% | 200 |
| Dec 22, 2021 | 5.99 | 5.99 | 5.99 | 5.99 | 5.71 | 0.22% | 640 |
| Jul 26, 2021 | 5.98 | 5.98 | 5.98 | 5.98 | 5.70 | 20.56% | 100 |
| Aug 12, 2020 | 4.96 | 4.96 | 4.96 | 4.96 | 4.73 | -5.52% | 500 |