The Chiba Bank, Ltd. (TYO:8331)
Japan · Delayed Price · Currency is JPY 2,210.00
-2.50 (-0.11%)
Apr 13, 2026, 3:30 PM JST
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2,222.00 | 2,258.50 | 2,212.50 | 2,212.50 | 2,212.50 | -0.43% | 2,745,500 |
| Apr 9, 2026 | 2,257.50 | 2,271.00 | 2,216.50 | 2,222.00 | 2,222.00 | -1.53% | 2,332,500 |
| Apr 8, 2026 | 2,280.50 | 2,288.50 | 2,231.00 | 2,256.50 | 2,256.50 | 3.49% | 2,353,500 |
| Apr 7, 2026 | 2,199.00 | 2,232.50 | 2,177.00 | 2,180.50 | 2,180.50 | 0.05% | 2,263,500 |
| Apr 6, 2026 | 2,156.50 | 2,189.00 | 2,149.00 | 2,179.50 | 2,179.50 | 1.94% | 1,590,200 |
| Apr 3, 2026 | 2,160.00 | 2,164.00 | 2,129.50 | 2,138.00 | 2,138.00 | 0.97% | 1,529,300 |
| Apr 2, 2026 | 2,226.50 | 2,237.00 | 2,112.00 | 2,117.50 | 2,117.50 | -2.71% | 2,606,800 |
| Apr 1, 2026 | 2,111.50 | 2,186.00 | 2,101.50 | 2,176.50 | 2,176.50 | 9.04% | 3,373,300 |
| Mar 31, 2026 | 1,987.00 | 2,063.50 | 1,972.00 | 1,996.00 | 1,996.00 | -0.42% | 2,989,700 |
| Mar 30, 2026 | 1,970.00 | 2,019.00 | 1,959.00 | 2,004.50 | 2,004.50 | -3.75% | 4,963,100 |
| Mar 27, 2026 | 2,042.50 | 2,097.50 | 2,030.00 | 2,082.50 | 2,054.50 | 1.56% | 3,099,900 |
| Mar 26, 2026 | 2,105.00 | 2,114.50 | 2,026.00 | 2,050.50 | 2,022.93 | -2.33% | 3,563,600 |
| Mar 25, 2026 | 2,074.00 | 2,114.50 | 2,072.50 | 2,099.50 | 2,071.27 | 3.73% | 2,953,100 |
| Mar 24, 2026 | 2,010.50 | 2,027.00 | 1,987.50 | 2,024.00 | 1,996.79 | 3.90% | 1,680,700 |
| Mar 23, 2026 | 1,930.50 | 1,957.50 | 1,908.50 | 1,948.00 | 1,921.81 | -2.77% | 2,702,600 |
| Mar 19, 2026 | 1,989.50 | 2,024.50 | 1,986.50 | 2,003.50 | 1,976.56 | -2.93% | 3,276,900 |
| Mar 18, 2026 | 2,050.00 | 2,064.00 | 2,033.50 | 2,064.00 | 2,036.25 | 2.48% | 2,353,100 |
| Mar 17, 2026 | 2,035.00 | 2,060.00 | 2,000.50 | 2,014.00 | 1,986.92 | 0.95% | 1,697,800 |
| Mar 16, 2026 | 2,011.50 | 2,029.50 | 1,980.50 | 1,995.00 | 1,968.18 | -2.01% | 1,630,100 |
| Mar 13, 2026 | 1,995.50 | 2,048.50 | 1,992.00 | 2,036.00 | 2,008.63 | 0.57% | 3,034,300 |
| Mar 12, 2026 | 2,090.00 | 2,095.00 | 2,006.50 | 2,024.50 | 1,997.28 | -3.37% | 2,256,600 |
| Mar 11, 2026 | 2,119.00 | 2,153.00 | 2,095.00 | 2,095.00 | 2,066.83 | -0.88% | 2,230,700 |
| Mar 10, 2026 | 2,073.50 | 2,134.00 | 2,048.00 | 2,113.50 | 2,085.08 | 4.45% | 2,778,300 |
| Mar 9, 2026 | 1,950.50 | 2,038.00 | 1,919.00 | 2,023.50 | 1,996.29 | -4.39% | 3,891,900 |
| Mar 6, 2026 | 2,039.50 | 2,124.50 | 2,030.00 | 2,116.50 | 2,088.04 | -0.54% | 4,019,700 |
| Mar 5, 2026 | 2,127.00 | 2,155.50 | 2,090.00 | 2,128.00 | 2,099.39 | 4.49% | 4,804,400 |
| Mar 4, 2026 | 2,100.00 | 2,127.00 | 1,991.50 | 2,036.50 | 2,009.12 | -7.14% | 4,791,500 |
| Mar 3, 2026 | 2,223.50 | 2,250.50 | 2,190.50 | 2,193.00 | 2,163.51 | -2.25% | 3,889,400 |
| Mar 2, 2026 | 2,200.00 | 2,243.50 | 2,162.00 | 2,243.50 | 2,213.34 | -3.59% | 4,092,000 |
| Feb 27, 2026 | 2,264.00 | 2,329.00 | 2,257.00 | 2,327.00 | 2,295.71 | 2.78% | 3,533,300 |
| Feb 26, 2026 | 2,250.00 | 2,277.00 | 2,242.50 | 2,264.00 | 2,233.56 | 3.33% | 3,399,000 |
| Feb 25, 2026 | 2,248.00 | 2,251.00 | 2,182.50 | 2,191.00 | 2,161.54 | -3.80% | 4,915,300 |
| Feb 24, 2026 | 2,354.50 | 2,357.00 | 2,274.00 | 2,277.50 | 2,246.88 | -4.45% | 3,222,200 |
| Feb 20, 2026 | 2,349.00 | 2,398.00 | 2,338.00 | 2,383.50 | 2,351.45 | 0.44% | 2,482,900 |
| Feb 19, 2026 | 2,316.00 | 2,381.00 | 2,305.00 | 2,373.00 | 2,341.09 | 2.17% | 2,868,900 |
| Feb 18, 2026 | 2,313.50 | 2,331.00 | 2,284.00 | 2,322.50 | 2,291.27 | 2.61% | 2,318,800 |
| Feb 17, 2026 | 2,293.50 | 2,328.00 | 2,261.00 | 2,263.50 | 2,233.07 | -1.20% | 3,513,100 |
| Feb 16, 2026 | 2,376.00 | 2,385.00 | 2,291.00 | 2,291.00 | 2,260.20 | -4.34% | 3,482,100 |
| Feb 13, 2026 | 2,380.50 | 2,427.50 | 2,375.00 | 2,395.00 | 2,362.80 | -0.68% | 3,700,300 |
| Feb 12, 2026 | 2,384.50 | 2,425.00 | 2,372.00 | 2,411.50 | 2,379.08 | 1.13% | 4,412,600 |
| Feb 10, 2026 | 2,406.00 | 2,430.00 | 2,381.50 | 2,384.50 | 2,352.44 | -1.22% | 4,239,400 |
| Feb 9, 2026 | 2,429.50 | 2,445.00 | 2,391.50 | 2,414.00 | 2,381.54 | 3.38% | 3,351,100 |
| Feb 6, 2026 | 2,250.00 | 2,335.00 | 2,233.00 | 2,335.00 | 2,303.61 | 3.20% | 3,038,200 |
| Feb 5, 2026 | 2,287.50 | 2,302.00 | 2,247.50 | 2,262.50 | 2,232.08 | -0.61% | 3,810,200 |
| Feb 4, 2026 | 2,225.00 | 2,276.50 | 2,184.50 | 2,276.50 | 2,245.89 | 4.67% | 4,071,700 |
| Feb 3, 2026 | 2,137.00 | 2,177.00 | 2,095.50 | 2,175.00 | 2,145.76 | 5.97% | 3,669,700 |
| Feb 2, 2026 | 2,130.00 | 2,132.00 | 2,052.00 | 2,052.50 | 2,024.90 | -1.51% | 3,296,200 |
| Jan 30, 2026 | 2,079.50 | 2,090.00 | 2,067.50 | 2,084.00 | 2,055.98 | 0.63% | 2,362,000 |
| Jan 29, 2026 | 2,036.00 | 2,081.50 | 2,026.50 | 2,071.00 | 2,043.15 | 1.87% | 2,467,800 |
| Jan 28, 2026 | 2,016.00 | 2,049.00 | 2,015.50 | 2,033.00 | 2,005.67 | -0.78% | 1,904,100 |