The Chiba Bank, Ltd. (TYO:8331)
Japan · Delayed Price · Currency is JPY 2,665.00
+110.00 (4.31%)
Jul 3, 2026, 3:30 PM JST
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,605.00 | 2,638.50 | 2,570.00 | 2,634.00 | - | 3.09% | 908,900 |
| 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 |
| Jun 3, 2026 | 2,310.50 | 2,350.50 | 2,300.50 | 2,338.50 | 2,338.50 | 2.54% | 1,983,100 |
| Jun 2, 2026 | 2,250.00 | 2,288.50 | 2,194.50 | 2,280.50 | 2,280.50 | -0.02% | 2,723,200 |
| Jun 1, 2026 | 2,311.00 | 2,347.00 | 2,281.00 | 2,281.00 | 2,281.00 | -1.93% | 2,640,900 |
| May 29, 2026 | 2,265.00 | 2,345.50 | 2,260.50 | 2,326.00 | 2,326.00 | 2.00% | 3,601,900 |
| May 28, 2026 | 2,306.50 | 2,306.50 | 2,245.50 | 2,280.50 | 2,280.50 | -1.85% | 2,487,500 |
| May 27, 2026 | 2,325.00 | 2,344.50 | 2,293.00 | 2,323.50 | 2,323.50 | -1.25% | 2,086,800 |
| May 26, 2026 | 2,348.00 | 2,367.00 | 2,314.00 | 2,353.00 | 2,353.00 | 0.21% | 2,149,500 |
| May 25, 2026 | 2,353.50 | 2,382.00 | 2,312.00 | 2,348.00 | 2,348.00 | -1.28% | 1,876,200 |
| May 22, 2026 | 2,373.50 | 2,390.00 | 2,337.00 | 2,378.50 | 2,378.50 | 0.85% | 1,831,500 |
| May 21, 2026 | 2,390.00 | 2,415.00 | 2,346.00 | 2,358.50 | 2,358.50 | -0.02% | 3,460,100 |
| May 20, 2026 | 2,377.00 | 2,388.50 | 2,321.50 | 2,359.00 | 2,359.00 | 1.03% | 2,992,000 |
| May 19, 2026 | 2,319.00 | 2,377.50 | 2,305.50 | 2,335.00 | 2,335.00 | 2.64% | 2,880,100 |
| May 18, 2026 | 2,380.00 | 2,384.00 | 2,271.00 | 2,275.00 | 2,275.00 | -0.22% | 3,721,900 |
| May 15, 2026 | 2,282.50 | 2,317.50 | 2,258.50 | 2,280.00 | 2,280.00 | 1.54% | 3,334,200 |
| May 14, 2026 | 2,269.50 | 2,283.00 | 2,245.50 | 2,245.50 | 2,245.50 | -1.06% | 2,619,800 |
| May 13, 2026 | 2,217.00 | 2,275.50 | 2,216.00 | 2,269.50 | 2,269.50 | 2.05% | 2,170,700 |
| May 12, 2026 | 2,246.50 | 2,255.50 | 2,202.50 | 2,224.00 | 2,224.00 | 0.43% | 1,864,900 |
| May 11, 2026 | 2,165.50 | 2,227.50 | 2,160.00 | 2,214.50 | 2,214.50 | 2.78% | 2,043,300 |
| May 8, 2026 | 2,187.50 | 2,198.50 | 2,122.00 | 2,154.50 | 2,154.50 | -3.02% | 2,782,800 |
| May 7, 2026 | 2,223.50 | 2,238.50 | 2,177.50 | 2,221.50 | 2,221.50 | 3.13% | 2,845,000 |
| May 1, 2026 | 2,161.00 | 2,189.00 | 2,124.00 | 2,154.00 | 2,154.00 | -0.92% | 2,209,800 |
| Apr 30, 2026 | 2,210.00 | 2,210.00 | 2,129.00 | 2,174.00 | 2,174.00 | -0.91% | 3,463,200 |
| Apr 28, 2026 | 2,080.50 | 2,203.00 | 2,057.00 | 2,194.00 | 2,194.00 | 7.87% | 3,713,400 |
| Apr 27, 2026 | 2,004.00 | 2,048.00 | 1,987.50 | 2,034.00 | 2,034.00 | 0.25% | 2,343,600 |
| Apr 24, 2026 | 2,036.50 | 2,047.00 | 2,009.00 | 2,029.00 | 2,029.00 | -0.54% | 1,967,300 |
| Apr 23, 2026 | 2,018.50 | 2,046.00 | 2,006.00 | 2,040.00 | 2,040.00 | -0.22% | 2,209,300 |
| Apr 22, 2026 | 2,076.00 | 2,091.50 | 2,031.00 | 2,044.50 | 2,044.50 | -1.73% | 2,603,900 |
| Apr 21, 2026 | 2,152.50 | 2,167.00 | 2,071.00 | 2,080.50 | 2,080.50 | -4.01% | 3,898,400 |