Skip to main content
logo
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
-81.00 (-2.98%)
Oct 14, 2026, 3:30 PM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,713.502,719.502,629.002,634.002,634.00-2.98%2,959,700
Oct 13, 20262,718.002,755.002,695.002,715.002,715.001.76%3,283,000
Oct 9, 20262,695.002,742.002,661.002,668.002,668.00-1.42%5,562,500
Oct 8, 20262,790.502,794.002,706.502,706.502,706.50-3.29%4,415,000
Oct 7, 20262,861.002,894.002,798.502,798.502,798.50-3.17%2,443,800
Oct 6, 20262,830.002,896.002,819.002,890.002,890.003.01%2,764,400
Oct 5, 20262,780.002,805.502,747.502,805.502,805.501.25%2,571,300
Oct 2, 20262,780.502,830.502,771.002,771.002,771.00-1.96%2,317,500
Oct 1, 20262,853.002,853.002,770.502,826.502,826.50-0.82%3,077,100
Sep 30, 20262,773.002,867.502,768.002,850.002,850.003.00%2,906,000
Sep 29, 20262,802.002,814.502,749.002,767.002,767.00-1.64%2,178,900
Sep 28, 20262,880.002,882.002,836.002,845.002,813.000.37%2,988,500
Sep 25, 20262,750.502,841.002,745.002,834.502,802.623.75%3,392,700
Sep 24, 20262,741.502,742.502,671.502,732.002,701.27-0.18%3,093,400
Sep 18, 20262,761.002,771.002,686.502,737.002,706.21-0.82%4,336,600
Sep 17, 20262,746.502,789.002,740.002,759.502,728.461.10%2,146,900
Sep 16, 20262,729.502,760.002,708.002,729.502,698.800.42%1,755,900
Sep 15, 20262,784.002,794.002,691.502,718.002,687.43-1.89%2,240,300
Sep 14, 20262,708.502,781.502,700.002,770.502,739.341.52%2,962,800
Sep 11, 20262,642.502,736.502,641.002,729.002,698.300.04%6,115,500
Sep 10, 20262,680.002,749.502,679.002,728.002,697.321.73%4,316,000
Sep 9, 20262,740.002,758.002,671.002,681.502,651.34-2.54%3,092,600
Sep 8, 20262,781.002,824.502,751.502,751.502,720.55-2.27%2,036,000
Sep 7, 20262,870.002,880.502,808.002,815.502,783.83-1.59%1,808,800
Sep 4, 20262,838.002,864.502,793.002,861.002,828.820.60%2,672,800
Sep 3, 20262,850.002,870.502,818.502,844.002,812.011.57%2,312,000
Sep 2, 20262,825.002,865.002,798.002,800.002,768.51-1.93%2,331,800
Sep 1, 20262,792.002,861.502,773.002,855.002,822.891.24%2,436,000
Aug 31, 20262,796.002,838.502,770.002,820.002,788.280.20%3,357,100
Aug 28, 20262,773.502,839.502,765.002,814.502,782.841.00%3,533,700
Aug 27, 20262,831.002,841.002,784.002,786.502,755.16-1.26%2,463,500
Aug 26, 20262,801.002,851.002,800.002,822.002,790.260.91%1,736,800
Aug 25, 20262,744.002,815.502,737.002,796.502,765.052.44%1,590,500
Aug 24, 20262,792.502,796.502,719.002,730.002,699.29-0.85%1,329,000
Aug 21, 20262,698.002,777.502,692.002,753.502,722.531.62%1,704,500
Aug 20, 20262,717.002,743.002,690.002,709.502,679.02-0.51%1,902,000
Aug 19, 20262,812.002,812.002,698.502,723.502,692.87-4.02%2,592,900
Aug 18, 20262,873.502,892.502,835.002,837.502,805.58-0.21%2,020,700
Aug 17, 20262,845.002,864.502,823.502,843.502,811.520.53%1,702,900
Aug 14, 20262,881.502,886.002,828.502,828.502,796.69-0.48%2,450,100
Aug 13, 20262,784.002,842.002,761.502,842.002,810.033.46%2,803,800
Aug 12, 20262,736.502,787.002,719.002,747.002,716.102.73%2,319,200
Aug 10, 20262,685.502,694.002,651.502,674.002,643.920.30%2,083,300
Aug 7, 20262,672.502,706.002,648.002,666.002,636.010.04%2,551,000
Aug 6, 20262,649.002,684.002,634.502,665.002,635.021.49%3,052,000
Aug 5, 20262,631.502,652.002,584.502,626.002,596.46-0.21%3,780,600
Aug 4, 20262,620.502,667.502,595.502,631.502,601.900.65%2,329,900
Aug 3, 20262,601.002,633.502,504.002,614.502,585.09-0.48%2,627,900
Jul 31, 20262,653.502,677.502,590.502,627.002,597.450.73%2,973,700
Jul 30, 20262,616.002,648.002,594.002,608.002,578.67-2.89%2,304,600