The Chiba Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	47.65	47.65	47.65	47.65	47.65	-	8
Jul 14, 2025	47.65	47.65	47.65	47.65	47.65	-	1
Jul 11, 2025	47.65	47.65	47.65	47.65	47.65	-	1
Jul 10, 2025	47.65	47.65	47.65	47.65	47.65	-	36
Jul 9, 2025	47.65	47.65	47.65	47.65	47.65	-	-
Jul 8, 2025	47.65	47.65	47.65	47.65	47.65	-	55
Jul 7, 2025	47.65	47.65	47.65	47.65	47.65	-	20
Jul 3, 2025	47.65	47.65	47.65	47.65	47.65	-	54
Jul 2, 2025	47.65	47.65	47.65	47.65	47.65	-	68
Jul 1, 2025	47.68	47.68	47.65	47.65	47.65	6.38%	3,030
Jun 30, 2025	44.79	44.79	44.79	44.79	44.79	-	28
Jun 27, 2025	44.79	44.79	44.79	44.79	44.79	-	1
Jun 26, 2025	44.79	44.79	44.79	44.79	44.79	-1.23%	336
Jun 25, 2025	45.36	45.40	45.35	45.35	45.35	2.89%	5,802
Jun 24, 2025	44.08	44.08	44.08	44.08	44.08	-	101
Jun 23, 2025	44.08	44.08	44.08	44.08	44.08	-2.10%	276
Jun 20, 2025	45.02	45.02	45.02	45.02	45.02	-	23
Jun 18, 2025	45.02	45.02	45.02	45.02	45.02	-	2
Jun 17, 2025	45.02	45.02	45.02	45.02	45.02	-	75
Jun 16, 2025	45.02	45.02	45.02	45.02	45.02	-	79
Jun 13, 2025	45.02	45.02	45.02	45.02	45.02	-	-
Jun 12, 2025	45.02	45.02	45.02	45.02	45.02	-	8
Jun 11, 2025	45.02	45.02	45.02	45.02	45.02	-	-
Jun 10, 2025	45.02	45.02	45.02	45.02	45.02	-	-
Jun 9, 2025	45.21	45.21	45.02	45.02	45.02	-0.85%	571
Jun 6, 2025	45.40	45.40	45.40	45.40	45.40	-	3
Jun 5, 2025	45.40	45.40	45.40	45.40	45.40	-	17
Jun 4, 2025	45.40	45.40	45.40	45.40	45.40	-	-
Jun 3, 2025	44.60	45.40	44.60	45.40	45.40	3.54%	366
Jun 2, 2025	43.85	43.85	43.85	43.85	43.85	-	24
May 30, 2025	43.85	43.85	43.85	43.85	43.85	-	-
May 29, 2025	43.85	43.85	43.85	43.85	43.85	-	6
May 28, 2025	43.85	43.85	43.85	43.85	43.85	-	23
May 27, 2025	43.85	43.85	43.85	43.85	43.85	3.56%	286
May 23, 2025	42.34	42.34	42.34	42.34	42.34	-	35
May 22, 2025	42.34	42.34	42.34	42.34	42.34	-	12
May 21, 2025	42.34	42.34	42.34	42.34	42.34	-	51
May 20, 2025	42.34	42.34	42.34	42.34	42.34	-	25
May 19, 2025	42.34	42.34	42.34	42.34	42.34	-	18
May 16, 2025	42.34	42.34	42.34	42.34	42.34	-	159
May 15, 2025	42.34	42.34	42.34	42.34	42.34	-	62
May 14, 2025	42.34	42.34	42.34	42.34	42.34	-	-
May 13, 2025	42.34	42.34	42.34	42.34	42.34	-1.55%	130
May 12, 2025	43.01	43.01	43.01	43.01	43.01	-	15
May 9, 2025	43.01	43.01	43.01	43.01	43.01	-	5
May 8, 2025	43.01	43.01	43.01	43.01	43.01	0.74%	1,123
May 7, 2025	42.70	42.70	42.70	42.70	42.70	-	-
May 6, 2025	42.70	42.70	42.70	42.70	42.70	-	7
May 5, 2025	42.70	42.70	42.70	42.70	42.70	-	16
May 2, 2025	42.70	42.70	42.70	42.70	42.70	-	45