Skip to main content
logo
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.50
+6.50 (0.24%)
Jul 24, 2026, 3:30 PM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,704.002,752.502,698.002,751.00-0.07%922,300
Jul 23, 20262,681.002,773.002,680.002,749.002,749.001.51%2,297,300
Jul 22, 20262,652.502,732.002,650.002,708.002,708.001.84%2,077,300
Jul 21, 20262,568.002,659.002,540.002,659.002,659.004.85%2,942,400
Jul 17, 20262,691.502,713.502,497.002,536.002,536.00-5.88%3,314,000
Jul 16, 20262,771.002,786.502,694.502,694.502,694.50-3.32%2,670,600
Jul 15, 20262,797.002,805.002,742.002,787.002,787.000.22%3,136,100
Jul 14, 20262,748.002,792.002,722.002,781.002,781.001.02%2,146,200
Jul 13, 20262,740.002,797.502,737.502,753.002,753.00-0.02%3,230,200
Jul 10, 20262,779.502,810.002,740.502,753.502,753.500.88%3,079,900
Jul 9, 20262,735.002,751.502,706.502,729.502,729.50-1.14%2,823,800
Jul 8, 20262,762.002,813.002,753.002,761.002,761.000.16%2,534,500
Jul 7, 20262,792.002,803.502,731.002,756.502,756.501.89%3,296,800
Jul 6, 20262,669.502,709.502,641.502,705.502,705.501.52%1,786,700
Jul 3, 20262,605.002,665.002,570.002,665.002,665.004.31%2,314,100
Jul 2, 20262,540.002,569.502,507.502,555.002,555.002.22%1,921,900
Jul 1, 20262,463.002,516.002,461.002,499.502,499.501.32%1,784,600
Jun 30, 20262,500.002,512.502,467.002,467.002,467.00-0.22%2,138,600
Jun 29, 20262,469.502,489.502,439.002,472.502,472.500.34%1,719,900
Jun 26, 20262,460.002,473.002,429.002,464.002,464.001.11%1,480,600
Jun 25, 20262,469.002,469.002,421.502,437.002,437.000.74%1,866,500
Jun 24, 20262,493.002,509.002,409.502,419.002,419.00-2.03%1,808,000
Jun 23, 20262,561.002,570.002,469.002,469.002,469.00-2.24%1,944,000
Jun 22, 20262,470.002,528.002,381.002,525.502,525.501.38%1,694,900
Jun 19, 20262,566.002,585.002,491.002,491.002,491.00-2.49%3,588,000
Jun 18, 20262,521.002,558.002,511.002,554.502,554.503.74%2,511,100
Jun 17, 20262,555.502,555.502,462.502,462.502,462.500.29%2,382,900
Jun 16, 20262,502.502,509.002,422.502,455.502,455.50-2.60%3,345,900
Jun 15, 20262,558.502,593.002,517.502,521.002,521.003.72%3,105,200
Jun 12, 20262,429.002,464.502,410.002,430.502,430.502.16%2,837,100
Jun 11, 20262,404.502,421.002,347.002,379.002,379.00-2.24%2,294,000
Jun 10, 20262,462.502,519.002,425.002,433.502,433.50-0.23%3,279,600
Jun 9, 20262,401.502,458.502,390.002,439.002,439.003.28%3,072,700
Jun 8, 20262,370.502,381.002,322.002,361.502,361.50-0.80%2,197,200
Jun 5, 20262,415.002,432.002,372.002,380.502,380.50-0.08%2,764,900
Jun 4, 20262,342.502,413.002,305.502,382.502,382.501.88%2,756,900
Jun 3, 20262,310.502,350.502,300.502,338.502,338.502.54%1,983,100
Jun 2, 20262,250.002,288.502,194.502,280.502,280.50-0.02%2,723,200
Jun 1, 20262,311.002,347.002,281.002,281.002,281.00-1.93%2,640,900
May 29, 20262,265.002,345.502,260.502,326.002,326.002.00%3,601,900
May 28, 20262,306.502,306.502,245.502,280.502,280.50-1.85%2,487,500
May 27, 20262,325.002,344.502,293.002,323.502,323.50-1.25%2,086,800
May 26, 20262,348.002,367.002,314.002,353.002,353.000.21%2,149,500
May 25, 20262,353.502,382.002,312.002,348.002,348.00-1.28%1,876,200
May 22, 20262,373.502,390.002,337.002,378.502,378.500.85%1,831,500
May 21, 20262,390.002,415.002,346.002,358.502,358.50-0.02%3,460,100
May 20, 20262,377.002,388.502,321.502,359.002,359.001.03%2,992,000
May 19, 20262,319.002,377.502,305.502,335.002,335.002.64%2,880,100
May 18, 20262,380.002,384.002,271.002,275.002,275.00-0.22%3,721,900
May 15, 20262,282.502,317.502,258.502,280.002,280.001.54%3,334,200