Skip to main content
logo
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,378.50
+20.00 (0.85%)
May 22, 2026, 3:30 PM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,269.502,283.002,245.502,245.502,245.50-1.06%2,619,800
May 13, 20262,217.002,275.502,216.002,269.502,269.502.05%2,170,700
May 12, 20262,246.502,255.502,202.502,224.002,224.000.43%1,864,900
May 11, 20262,165.502,227.502,160.002,214.502,214.502.78%2,043,300
May 8, 20262,187.502,198.502,122.002,154.502,154.50-3.02%2,782,800
May 7, 20262,223.502,238.502,177.502,221.502,221.503.13%2,845,000
May 1, 20262,161.002,189.002,124.002,154.002,154.00-0.92%2,209,800
Apr 30, 20262,210.002,210.002,129.002,174.002,174.00-0.91%3,463,200
Apr 28, 20262,080.502,203.002,057.002,194.002,194.007.87%3,713,400
Apr 27, 20262,004.002,048.001,987.502,034.002,034.000.25%2,343,600
Apr 24, 20262,036.502,047.002,009.002,029.002,029.00-0.54%1,967,300
Apr 23, 20262,018.502,046.002,006.002,040.002,040.00-0.22%2,209,300
Apr 22, 20262,076.002,091.502,031.002,044.502,044.50-1.73%2,603,900
Apr 21, 20262,152.502,167.002,071.002,080.502,080.50-4.01%3,898,400
Apr 20, 20262,209.502,217.002,167.502,167.502,167.50-0.98%1,455,400
Apr 17, 20262,225.502,230.502,188.002,189.002,189.00-1.64%2,294,100
Apr 16, 20262,258.002,269.502,225.502,225.502,225.50-1.07%2,219,000
Apr 15, 20262,244.502,269.002,233.502,249.502,249.501.12%1,845,700
Apr 14, 20262,239.502,244.002,200.002,224.502,224.500.66%1,844,200
Apr 13, 20262,191.002,224.002,182.502,210.002,210.00-0.11%1,599,600
Apr 10, 20262,222.002,258.502,212.502,212.502,212.50-0.43%2,745,500
Apr 9, 20262,257.502,271.002,216.502,222.002,222.00-1.53%2,332,500
Apr 8, 20262,280.502,288.502,231.002,256.502,256.503.49%2,353,500
Apr 7, 20262,199.002,232.502,177.002,180.502,180.500.05%2,263,500
Apr 6, 20262,156.502,189.002,149.002,179.502,179.501.94%1,590,200
Apr 3, 20262,160.002,164.002,129.502,138.002,138.000.97%1,529,300
Apr 2, 20262,226.502,237.002,112.002,117.502,117.50-2.71%2,606,800
Apr 1, 20262,111.502,186.002,101.502,176.502,176.509.04%3,373,300
Mar 31, 20261,987.002,063.501,972.001,996.001,996.00-0.42%2,989,700
Mar 30, 20261,970.002,019.001,959.002,004.502,004.50-2.43%4,963,100
Mar 27, 20262,042.502,097.502,030.002,082.502,054.501.56%3,099,900
Mar 26, 20262,105.002,114.502,026.002,050.502,022.93-2.33%3,563,600
Mar 25, 20262,074.002,114.502,072.502,099.502,071.273.73%2,953,100
Mar 24, 20262,010.502,027.001,987.502,024.001,996.793.90%1,680,700
Mar 23, 20261,930.501,957.501,908.501,948.001,921.81-2.77%2,702,600
Mar 19, 20261,989.502,024.501,986.502,003.501,976.56-2.93%3,276,900
Mar 18, 20262,050.002,064.002,033.502,064.002,036.252.48%2,353,100
Mar 17, 20262,035.002,060.002,000.502,014.001,986.920.95%1,697,800
Mar 16, 20262,011.502,029.501,980.501,995.001,968.18-2.01%1,630,100
Mar 13, 20261,995.502,048.501,992.002,036.002,008.630.57%3,034,300
Mar 12, 20262,090.002,095.002,006.502,024.501,997.28-3.37%2,256,600
Mar 11, 20262,119.002,153.002,095.002,095.002,066.83-0.88%2,230,700
Mar 10, 20262,073.502,134.002,048.002,113.502,085.084.45%2,778,300
Mar 9, 20261,950.502,038.001,919.002,023.501,996.29-4.39%3,891,900