Skip to main content
logo
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,154.00
-20.00 (-0.92%)
May 1, 2026, 3:30 PM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20261,970.002,019.001,959.002,004.502,004.50-3.75%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
Mar 6, 20262,039.502,124.502,030.002,116.502,088.04-0.54%4,019,700
Mar 5, 20262,127.002,155.502,090.002,128.002,099.394.49%4,804,400
Mar 4, 20262,100.002,127.001,991.502,036.502,009.12-7.14%4,791,500
Mar 3, 20262,223.502,250.502,190.502,193.002,163.51-2.25%3,889,400
Mar 2, 20262,200.002,243.502,162.002,243.502,213.34-3.59%4,092,000
Feb 27, 20262,264.002,329.002,257.002,327.002,295.712.78%3,533,300
Feb 26, 20262,250.002,277.002,242.502,264.002,233.563.33%3,399,000
Feb 25, 20262,248.002,251.002,182.502,191.002,161.54-3.80%4,915,300
Feb 24, 20262,354.502,357.002,274.002,277.502,246.88-4.45%3,222,200
Feb 20, 20262,349.002,398.002,338.002,383.502,351.450.44%2,482,900
Feb 19, 20262,316.002,381.002,305.002,373.002,341.092.17%2,868,900
Feb 18, 20262,313.502,331.002,284.002,322.502,291.272.61%2,318,800