Skip to main content
logo
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.50
-2.00 (-0.08%)
Nov 4, 2026, 10:05 AM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,500.002,532.502,480.002,483.502,483.50-0.08%1,027,900
Nov 2, 20262,454.002,486.502,431.002,485.502,485.50-0.74%2,622,500
Oct 30, 20262,527.002,555.002,471.502,504.002,504.00-1.42%2,680,100
Oct 29, 20262,500.002,548.002,473.502,540.002,540.002.15%6,790,200
Oct 28, 20262,525.002,525.002,469.002,486.502,486.500.46%2,673,000
Oct 27, 20262,439.502,475.002,416.002,475.002,475.003.10%2,986,200
Oct 26, 20262,375.002,441.502,351.502,400.502,400.501.22%4,281,200
Oct 23, 20262,387.502,400.502,295.002,371.502,371.50-3.87%5,208,400
Oct 22, 20262,542.002,548.002,452.002,467.002,467.00-2.51%3,023,800
Oct 21, 20262,512.502,558.002,510.002,530.502,530.501.63%2,491,500
Oct 20, 20262,553.002,580.002,470.002,490.002,490.00-4.34%3,246,300
Oct 19, 20262,553.502,603.002,507.502,603.002,603.000.93%2,360,800
Oct 16, 20262,536.502,593.002,535.002,579.002,579.001.68%3,453,500
Oct 15, 20262,551.502,597.502,520.002,536.502,536.50-3.70%4,613,200
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