The Chiba Bank, Ltd. (TYO:8331)
Japan · Delayed Price · Currency is JPY 2,844.00
+44.00 (1.57%)
Sep 3, 2026, 3:30 PM JST
The Chiba Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2,850.00 | 2,870.50 | 2,818.50 | 2,844.00 | 2,844.00 | 1.57% | 2,312,000 |
| Sep 2, 2026 | 2,825.00 | 2,865.00 | 2,798.00 | 2,800.00 | 2,800.00 | -1.93% | 2,331,800 |
| Sep 1, 2026 | 2,792.00 | 2,861.50 | 2,773.00 | 2,855.00 | 2,855.00 | 1.24% | 2,436,000 |
| Aug 31, 2026 | 2,796.00 | 2,838.50 | 2,770.00 | 2,820.00 | 2,820.00 | 0.20% | 3,357,100 |
| Aug 28, 2026 | 2,773.50 | 2,839.50 | 2,765.00 | 2,814.50 | 2,814.50 | 1.00% | 3,533,700 |
| Aug 27, 2026 | 2,831.00 | 2,841.00 | 2,784.00 | 2,786.50 | 2,786.50 | -1.26% | 2,463,500 |
| Aug 26, 2026 | 2,801.00 | 2,851.00 | 2,800.00 | 2,822.00 | 2,822.00 | 0.91% | 1,736,800 |
| Aug 25, 2026 | 2,744.00 | 2,815.50 | 2,737.00 | 2,796.50 | 2,796.50 | 2.44% | 1,590,500 |
| Aug 24, 2026 | 2,792.50 | 2,796.50 | 2,719.00 | 2,730.00 | 2,730.00 | -0.85% | 1,329,000 |
| Aug 21, 2026 | 2,698.00 | 2,777.50 | 2,692.00 | 2,753.50 | 2,753.50 | 1.62% | 1,704,500 |
| Aug 20, 2026 | 2,717.00 | 2,743.00 | 2,690.00 | 2,709.50 | 2,709.50 | -0.51% | 1,902,000 |
| Aug 19, 2026 | 2,812.00 | 2,812.00 | 2,698.50 | 2,723.50 | 2,723.50 | -4.02% | 2,592,900 |
| Aug 18, 2026 | 2,873.50 | 2,892.50 | 2,835.00 | 2,837.50 | 2,837.50 | -0.21% | 2,020,700 |
| Aug 17, 2026 | 2,845.00 | 2,864.50 | 2,823.50 | 2,843.50 | 2,843.50 | 0.53% | 1,702,900 |
| Aug 14, 2026 | 2,881.50 | 2,886.00 | 2,828.50 | 2,828.50 | 2,828.50 | -0.48% | 2,450,100 |
| Aug 13, 2026 | 2,784.00 | 2,842.00 | 2,761.50 | 2,842.00 | 2,842.00 | 3.46% | 2,803,800 |
| Aug 12, 2026 | 2,736.50 | 2,787.00 | 2,719.00 | 2,747.00 | 2,747.00 | 2.73% | 2,319,200 |
| Aug 10, 2026 | 2,685.50 | 2,694.00 | 2,651.50 | 2,674.00 | 2,674.00 | 0.30% | 2,083,300 |
| Aug 7, 2026 | 2,672.50 | 2,706.00 | 2,648.00 | 2,666.00 | 2,666.00 | 0.04% | 2,551,000 |
| Aug 6, 2026 | 2,649.00 | 2,684.00 | 2,634.50 | 2,665.00 | 2,665.00 | 1.49% | 3,052,000 |
| Aug 5, 2026 | 2,631.50 | 2,652.00 | 2,584.50 | 2,626.00 | 2,626.00 | -0.21% | 3,780,600 |
| Aug 4, 2026 | 2,620.50 | 2,667.50 | 2,595.50 | 2,631.50 | 2,631.50 | 0.65% | 2,329,900 |
| Aug 3, 2026 | 2,601.00 | 2,633.50 | 2,504.00 | 2,614.50 | 2,614.50 | -0.48% | 2,627,900 |
| Jul 31, 2026 | 2,653.50 | 2,677.50 | 2,590.50 | 2,627.00 | 2,627.00 | 0.73% | 2,973,700 |
| Jul 30, 2026 | 2,616.00 | 2,648.00 | 2,594.00 | 2,608.00 | 2,608.00 | -2.89% | 2,304,600 |
| Jul 29, 2026 | 2,702.00 | 2,702.50 | 2,613.50 | 2,685.50 | 2,685.50 | -0.61% | 2,996,100 |
| Jul 28, 2026 | 2,746.50 | 2,750.50 | 2,672.00 | 2,702.00 | 2,702.00 | -3.67% | 2,447,000 |
| Jul 27, 2026 | 2,801.50 | 2,822.50 | 2,761.50 | 2,805.00 | 2,805.00 | 1.80% | 2,029,700 |
| Jul 24, 2026 | 2,704.00 | 2,758.00 | 2,698.00 | 2,755.50 | 2,755.50 | 0.24% | 1,930,500 |
| Jul 23, 2026 | 2,681.00 | 2,773.00 | 2,680.00 | 2,749.00 | 2,749.00 | 1.51% | 2,297,300 |
| Jul 22, 2026 | 2,652.50 | 2,732.00 | 2,650.00 | 2,708.00 | 2,708.00 | 1.84% | 2,077,300 |
| Jul 21, 2026 | 2,568.00 | 2,659.00 | 2,540.00 | 2,659.00 | 2,659.00 | 4.85% | 2,942,400 |
| Jul 17, 2026 | 2,691.50 | 2,713.50 | 2,497.00 | 2,536.00 | 2,536.00 | -5.88% | 3,314,000 |
| Jul 16, 2026 | 2,771.00 | 2,786.50 | 2,694.50 | 2,694.50 | 2,694.50 | -3.32% | 2,670,600 |
| Jul 15, 2026 | 2,797.00 | 2,805.00 | 2,742.00 | 2,787.00 | 2,787.00 | 0.22% | 3,136,100 |
| Jul 14, 2026 | 2,748.00 | 2,792.00 | 2,722.00 | 2,781.00 | 2,781.00 | 1.02% | 2,146,200 |
| Jul 13, 2026 | 2,740.00 | 2,797.50 | 2,737.50 | 2,753.00 | 2,753.00 | -0.02% | 3,230,200 |
| Jul 10, 2026 | 2,779.50 | 2,810.00 | 2,740.50 | 2,753.50 | 2,753.50 | 0.88% | 3,079,900 |
| Jul 9, 2026 | 2,735.00 | 2,751.50 | 2,706.50 | 2,729.50 | 2,729.50 | -1.14% | 2,823,800 |
| Jul 8, 2026 | 2,762.00 | 2,813.00 | 2,753.00 | 2,761.00 | 2,761.00 | 0.16% | 2,534,500 |
| Jul 7, 2026 | 2,792.00 | 2,803.50 | 2,731.00 | 2,756.50 | 2,756.50 | 1.89% | 3,296,800 |
| Jul 6, 2026 | 2,669.50 | 2,709.50 | 2,641.50 | 2,705.50 | 2,705.50 | 1.52% | 1,786,700 |
| Jul 3, 2026 | 2,605.00 | 2,665.00 | 2,570.00 | 2,665.00 | 2,665.00 | 4.31% | 2,314,100 |
| Jul 2, 2026 | 2,540.00 | 2,569.50 | 2,507.50 | 2,555.00 | 2,555.00 | 2.22% | 1,921,900 |
| Jul 1, 2026 | 2,463.00 | 2,516.00 | 2,461.00 | 2,499.50 | 2,499.50 | 1.32% | 1,784,600 |
| Jun 30, 2026 | 2,500.00 | 2,512.50 | 2,467.00 | 2,467.00 | 2,467.00 | -0.22% | 2,138,600 |
| Jun 29, 2026 | 2,469.50 | 2,489.50 | 2,439.00 | 2,472.50 | 2,472.50 | 0.34% | 1,719,900 |
| Jun 26, 2026 | 2,460.00 | 2,473.00 | 2,429.00 | 2,464.00 | 2,464.00 | 1.11% | 1,480,600 |
| Jun 25, 2026 | 2,469.00 | 2,469.00 | 2,421.50 | 2,437.00 | 2,437.00 | 0.74% | 1,866,500 |
| Jun 24, 2026 | 2,493.00 | 2,509.00 | 2,409.50 | 2,419.00 | 2,419.00 | -2.03% | 1,808,000 |