The Chiba Bank, Ltd. (TYO:8331)
Japan · Delayed Price · Currency is JPY 2,828.50
-13.50 (-0.48%)
Aug 14, 2026, 3:30 PM JST
The Chiba Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,881.50 | 2,881.50 | 2,831.00 | 2,860.00 | - | 0.63% | 3,243,200 |
| 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 |
| Jun 23, 2026 | 2,561.00 | 2,570.00 | 2,469.00 | 2,469.00 | 2,469.00 | -2.24% | 1,944,000 |
| Jun 22, 2026 | 2,470.00 | 2,528.00 | 2,381.00 | 2,525.50 | 2,525.50 | 1.38% | 1,694,900 |
| Jun 19, 2026 | 2,566.00 | 2,585.00 | 2,491.00 | 2,491.00 | 2,491.00 | -2.49% | 3,588,000 |
| Jun 18, 2026 | 2,521.00 | 2,558.00 | 2,511.00 | 2,554.50 | 2,554.50 | 3.74% | 2,511,100 |
| Jun 17, 2026 | 2,555.50 | 2,555.50 | 2,462.50 | 2,462.50 | 2,462.50 | 0.29% | 2,382,900 |
| Jun 16, 2026 | 2,502.50 | 2,509.00 | 2,422.50 | 2,455.50 | 2,455.50 | -2.60% | 3,345,900 |
| Jun 15, 2026 | 2,558.50 | 2,593.00 | 2,517.50 | 2,521.00 | 2,521.00 | 3.72% | 3,105,200 |
| Jun 12, 2026 | 2,429.00 | 2,464.50 | 2,410.00 | 2,430.50 | 2,430.50 | 2.16% | 2,837,100 |
| Jun 11, 2026 | 2,404.50 | 2,421.00 | 2,347.00 | 2,379.00 | 2,379.00 | -2.24% | 2,294,000 |
| Jun 10, 2026 | 2,462.50 | 2,519.00 | 2,425.00 | 2,433.50 | 2,433.50 | -0.23% | 3,279,600 |
| Jun 9, 2026 | 2,401.50 | 2,458.50 | 2,390.00 | 2,439.00 | 2,439.00 | 3.28% | 3,072,700 |
| Jun 8, 2026 | 2,370.50 | 2,381.00 | 2,322.00 | 2,361.50 | 2,361.50 | -0.80% | 2,197,200 |
| Jun 5, 2026 | 2,415.00 | 2,432.00 | 2,372.00 | 2,380.50 | 2,380.50 | -0.08% | 2,764,900 |
| Jun 4, 2026 | 2,342.50 | 2,413.00 | 2,305.50 | 2,382.50 | 2,382.50 | 1.88% | 2,756,900 |