The Chiba Bank, Ltd. (TYO:8331)
Japan · Delayed Price · Currency is JPY 2,084.00
+13.00 (0.63%)
Jan 30, 2026, 3:30 PM JST
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,079.50 | 2,090.00 | 2,067.50 | 2,084.00 | 2,084.00 | 0.63% | 2,362,000 |
| Jan 29, 2026 | 2,036.00 | 2,081.50 | 2,026.50 | 2,071.00 | 2,071.00 | 1.87% | 2,467,800 |
| Jan 28, 2026 | 2,016.00 | 2,049.00 | 2,015.50 | 2,033.00 | 2,033.00 | -0.78% | 1,904,100 |
| Jan 27, 2026 | 1,999.50 | 2,054.00 | 1,991.50 | 2,049.00 | 2,049.00 | 2.25% | 2,023,200 |
| Jan 26, 2026 | 2,000.00 | 2,024.50 | 1,988.50 | 2,004.00 | 2,004.00 | -2.24% | 2,074,600 |
| Jan 23, 2026 | 2,008.50 | 2,059.50 | 2,008.50 | 2,050.00 | 2,050.00 | 2.76% | 2,355,100 |
| Jan 22, 2026 | 1,987.50 | 2,020.00 | 1,987.50 | 1,995.00 | 1,995.00 | 1.37% | 3,223,200 |
| Jan 21, 2026 | 1,986.00 | 1,990.00 | 1,954.00 | 1,968.00 | 1,968.00 | -3.15% | 2,598,700 |
| Jan 20, 2026 | 2,038.00 | 2,055.50 | 2,018.00 | 2,032.00 | 2,032.00 | -1.91% | 2,235,500 |
| Jan 19, 2026 | 2,063.50 | 2,074.00 | 2,033.00 | 2,071.50 | 2,071.50 | 0.22% | 1,857,100 |
| Jan 16, 2026 | 2,025.50 | 2,072.00 | 2,019.50 | 2,067.00 | 2,067.00 | 1.42% | 2,495,200 |
| Jan 15, 2026 | 1,999.00 | 2,039.50 | 1,988.50 | 2,038.00 | 2,038.00 | 2.44% | 3,215,400 |
| Jan 14, 2026 | 1,960.50 | 1,993.00 | 1,931.50 | 1,989.50 | 1,989.50 | 2.68% | 3,778,200 |
| Jan 13, 2026 | 1,953.50 | 1,967.00 | 1,922.00 | 1,937.50 | 1,937.50 | 2.68% | 2,895,600 |
| Jan 9, 2026 | 1,860.00 | 1,892.50 | 1,851.00 | 1,887.00 | 1,887.00 | 2.67% | 2,975,500 |
| Jan 8, 2026 | 1,862.00 | 1,871.00 | 1,831.00 | 1,838.00 | 1,838.00 | -1.24% | 2,366,700 |
| Jan 7, 2026 | 1,864.00 | 1,886.50 | 1,850.00 | 1,861.00 | 1,861.00 | -1.77% | 2,696,000 |
| Jan 6, 2026 | 1,811.50 | 1,894.50 | 1,810.00 | 1,894.50 | 1,894.50 | 5.75% | 3,848,300 |
| Jan 5, 2026 | 1,767.00 | 1,791.50 | 1,764.00 | 1,791.50 | 1,791.50 | 2.49% | 2,084,900 |
| Dec 30, 2025 | 1,764.50 | 1,771.00 | 1,747.50 | 1,748.00 | 1,748.00 | -1.41% | 1,629,700 |
| Dec 29, 2025 | 1,765.00 | 1,775.50 | 1,755.50 | 1,773.00 | 1,773.00 | 0.31% | 1,631,100 |
| Dec 26, 2025 | 1,758.50 | 1,777.00 | 1,752.00 | 1,767.50 | 1,767.50 | 0.80% | 1,505,800 |
| Dec 25, 2025 | 1,768.00 | 1,768.50 | 1,747.50 | 1,753.50 | 1,753.50 | -0.28% | 1,270,800 |
| Dec 24, 2025 | 1,761.50 | 1,779.00 | 1,743.50 | 1,758.50 | 1,758.50 | 0.31% | 1,681,900 |
| Dec 23, 2025 | 1,748.50 | 1,774.00 | 1,743.50 | 1,753.00 | 1,753.00 | 0.46% | 2,003,800 |
| Dec 22, 2025 | 1,763.00 | 1,770.50 | 1,735.00 | 1,745.00 | 1,745.00 | 0.11% | 2,187,400 |
| Dec 19, 2025 | 1,716.00 | 1,751.00 | 1,714.00 | 1,743.00 | 1,743.00 | 1.60% | 3,074,400 |
| Dec 18, 2025 | 1,703.50 | 1,719.50 | 1,692.50 | 1,715.50 | 1,715.50 | 0.79% | 2,212,100 |
| Dec 17, 2025 | 1,708.00 | 1,713.00 | 1,678.50 | 1,702.00 | 1,702.00 | -0.44% | 1,746,600 |
| Dec 16, 2025 | 1,734.00 | 1,747.50 | 1,709.50 | 1,709.50 | 1,709.50 | -1.24% | 2,130,600 |
| Dec 15, 2025 | 1,707.00 | 1,731.50 | 1,702.00 | 1,731.00 | 1,731.00 | 1.26% | 3,033,000 |
| Dec 12, 2025 | 1,694.00 | 1,718.50 | 1,692.50 | 1,709.50 | 1,709.50 | 2.33% | 3,725,400 |
| Dec 11, 2025 | 1,710.00 | 1,715.50 | 1,668.50 | 1,670.50 | 1,670.50 | -1.07% | 2,739,700 |
| Dec 10, 2025 | 1,704.00 | 1,706.50 | 1,682.00 | 1,688.50 | 1,688.50 | -0.76% | 2,089,300 |
| Dec 9, 2025 | 1,701.50 | 1,712.00 | 1,700.00 | 1,701.50 | 1,701.50 | -0.06% | 1,919,300 |
| Dec 8, 2025 | 1,708.00 | 1,716.50 | 1,680.00 | 1,702.50 | 1,702.50 | 0.59% | 2,318,200 |
| Dec 5, 2025 | 1,669.00 | 1,699.50 | 1,659.00 | 1,692.50 | 1,692.50 | 1.41% | 2,529,000 |
| Dec 4, 2025 | 1,648.50 | 1,669.00 | 1,638.50 | 1,669.00 | 1,669.00 | 1.24% | 1,656,100 |
| Dec 3, 2025 | 1,653.50 | 1,659.50 | 1,626.50 | 1,648.50 | 1,648.50 | -0.12% | 2,445,700 |
| Dec 2, 2025 | 1,680.50 | 1,696.00 | 1,643.50 | 1,650.50 | 1,650.50 | -0.84% | 2,804,100 |
| Dec 1, 2025 | 1,669.00 | 1,698.00 | 1,661.00 | 1,664.50 | 1,664.50 | 1.22% | 3,171,600 |
| Nov 28, 2025 | 1,651.00 | 1,660.00 | 1,644.50 | 1,644.50 | 1,644.50 | -0.39% | 1,689,800 |
| Nov 27, 2025 | 1,650.00 | 1,677.00 | 1,646.50 | 1,651.00 | 1,651.00 | 0.79% | 2,633,200 |
| Nov 26, 2025 | 1,602.00 | 1,647.00 | 1,589.00 | 1,638.00 | 1,638.00 | 3.12% | 3,926,500 |
| Nov 25, 2025 | 1,598.50 | 1,599.00 | 1,560.50 | 1,588.50 | 1,588.50 | 0.38% | 2,273,700 |
| Nov 21, 2025 | 1,532.50 | 1,589.00 | 1,530.00 | 1,582.50 | 1,582.50 | 1.77% | 3,374,500 |
| Nov 20, 2025 | 1,568.00 | 1,573.50 | 1,543.50 | 1,555.00 | 1,555.00 | 1.11% | 2,038,800 |
| Nov 19, 2025 | 1,530.00 | 1,558.50 | 1,511.00 | 1,538.00 | 1,538.00 | 2.06% | 2,523,600 |
| Nov 18, 2025 | 1,555.00 | 1,564.50 | 1,507.00 | 1,507.00 | 1,507.00 | -3.95% | 2,772,100 |
| Nov 17, 2025 | 1,577.00 | 1,592.50 | 1,552.50 | 1,569.00 | 1,569.00 | 0.51% | 2,674,300 |