The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan · Delayed Price · Currency is JPY 1,939.00
+34.00 (1.78%)
At close: Jan 23, 2026
The Chiba Kogyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,841.00 | 1,914.00 | 1,839.00 | 1,905.00 | 1,905.00 | 4.73% | 149,000 |
| Jan 21, 2026 | 1,814.00 | 1,847.00 | 1,782.00 | 1,819.00 | 1,819.00 | -1.68% | 113,900 |
| Jan 20, 2026 | 1,891.00 | 1,896.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 132,300 |
| Jan 19, 2026 | 1,904.00 | 1,904.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.26% | 74,700 |
| Jan 16, 2026 | 1,864.00 | 1,900.00 | 1,862.00 | 1,895.00 | 1,895.00 | 1.88% | 123,500 |
| Jan 15, 2026 | 1,850.00 | 1,888.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.11% | 123,500 |
| Jan 14, 2026 | 1,842.00 | 1,866.00 | 1,822.00 | 1,858.00 | 1,858.00 | 1.53% | 116,800 |
| Jan 13, 2026 | 1,840.00 | 1,862.00 | 1,821.00 | 1,830.00 | 1,830.00 | 1.89% | 189,400 |
| Jan 9, 2026 | 1,800.00 | 1,816.00 | 1,792.00 | 1,796.00 | 1,796.00 | 0.79% | 109,900 |
| Jan 8, 2026 | 1,809.00 | 1,817.00 | 1,773.00 | 1,782.00 | 1,782.00 | -1.87% | 102,900 |
| Jan 7, 2026 | 1,808.00 | 1,842.00 | 1,805.00 | 1,816.00 | 1,816.00 | -0.49% | 126,300 |
| Jan 6, 2026 | 1,750.00 | 1,843.00 | 1,750.00 | 1,825.00 | 1,825.00 | 5.25% | 166,000 |
| Jan 5, 2026 | 1,696.00 | 1,735.00 | 1,695.00 | 1,734.00 | 1,734.00 | 2.60% | 143,300 |
| Dec 30, 2025 | 1,709.00 | 1,714.00 | 1,689.00 | 1,690.00 | 1,690.00 | -0.71% | 89,300 |
| Dec 29, 2025 | 1,695.00 | 1,707.00 | 1,685.00 | 1,702.00 | 1,702.00 | 0.41% | 117,800 |
| Dec 26, 2025 | 1,703.00 | 1,709.00 | 1,684.00 | 1,695.00 | 1,695.00 | -0.70% | 97,900 |
| Dec 25, 2025 | 1,690.00 | 1,708.00 | 1,680.00 | 1,707.00 | 1,707.00 | 1.01% | 55,600 |
| Dec 24, 2025 | 1,717.00 | 1,733.00 | 1,679.00 | 1,690.00 | 1,690.00 | -2.03% | 124,100 |
| Dec 23, 2025 | 1,730.00 | 1,752.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 113,600 |
| Dec 22, 2025 | 1,737.00 | 1,737.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.87% | 126,900 |
| Dec 19, 2025 | 1,731.00 | 1,764.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 274,300 |
| Dec 18, 2025 | 1,700.00 | 1,722.00 | 1,680.00 | 1,720.00 | 1,720.00 | 0.58% | 142,400 |
| Dec 17, 2025 | 1,707.00 | 1,724.00 | 1,683.00 | 1,710.00 | 1,710.00 | 0.18% | 68,800 |
| Dec 16, 2025 | 1,703.00 | 1,724.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.35% | 156,300 |
| Dec 15, 2025 | 1,670.00 | 1,701.00 | 1,664.00 | 1,701.00 | 1,701.00 | 1.86% | 101,700 |
| Dec 12, 2025 | 1,644.00 | 1,677.00 | 1,641.00 | 1,670.00 | 1,670.00 | 2.83% | 155,700 |
| Dec 11, 2025 | 1,658.00 | 1,665.00 | 1,623.00 | 1,624.00 | 1,624.00 | -1.28% | 132,000 |
| Dec 10, 2025 | 1,651.00 | 1,658.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 86,500 |
| Dec 9, 2025 | 1,630.00 | 1,661.00 | 1,625.00 | 1,639.00 | 1,639.00 | 1.05% | 100,900 |
| Dec 8, 2025 | 1,634.00 | 1,640.00 | 1,608.00 | 1,622.00 | 1,622.00 | -0.06% | 88,200 |
| Dec 5, 2025 | 1,638.00 | 1,654.00 | 1,622.00 | 1,623.00 | 1,623.00 | -1.04% | 76,200 |
| Dec 4, 2025 | 1,641.00 | 1,649.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.30% | 89,200 |
| Dec 3, 2025 | 1,659.00 | 1,674.00 | 1,623.00 | 1,645.00 | 1,645.00 | -0.30% | 151,000 |
| Dec 2, 2025 | 1,682.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.72% | 165,600 |
| Dec 1, 2025 | 1,654.00 | 1,696.00 | 1,647.00 | 1,662.00 | 1,662.00 | 1.03% | 134,200 |
| Nov 28, 2025 | 1,609.00 | 1,654.00 | 1,609.00 | 1,645.00 | 1,645.00 | 2.24% | 113,800 |
| Nov 27, 2025 | 1,582.00 | 1,651.00 | 1,575.00 | 1,609.00 | 1,609.00 | 2.16% | 105,700 |
| Nov 26, 2025 | 1,564.00 | 1,578.00 | 1,545.00 | 1,575.00 | 1,575.00 | 3.62% | 153,700 |
| Nov 25, 2025 | 1,546.00 | 1,563.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 63,500 |
| Nov 21, 2025 | 1,498.00 | 1,546.00 | 1,493.00 | 1,545.00 | 1,545.00 | 3.07% | 109,100 |
| Nov 20, 2025 | 1,502.00 | 1,513.00 | 1,489.00 | 1,499.00 | 1,499.00 | 0.94% | 70,000 |
| Nov 19, 2025 | 1,470.00 | 1,498.00 | 1,443.00 | 1,485.00 | 1,485.00 | 2.41% | 202,600 |
| Nov 18, 2025 | 1,495.00 | 1,512.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.23% | 109,200 |
| Nov 17, 2025 | 1,524.00 | 1,535.00 | 1,508.00 | 1,514.00 | 1,514.00 | -0.66% | 63,700 |
| Nov 14, 2025 | 1,507.00 | 1,538.00 | 1,507.00 | 1,524.00 | 1,524.00 | 0.26% | 80,400 |
| Nov 13, 2025 | 1,559.00 | 1,564.00 | 1,506.00 | 1,520.00 | 1,520.00 | -2.19% | 219,200 |
| Nov 12, 2025 | 1,520.00 | 1,559.00 | 1,515.00 | 1,554.00 | 1,554.00 | -0.38% | 181,200 |
| Nov 11, 2025 | 1,597.00 | 1,601.00 | 1,504.00 | 1,560.00 | 1,560.00 | -0.70% | 438,100 |
| Nov 10, 2025 | 1,560.00 | 1,585.00 | 1,548.00 | 1,571.00 | 1,571.00 | 2.28% | 111,800 |
| Nov 7, 2025 | 1,534.00 | 1,545.00 | 1,506.00 | 1,536.00 | 1,536.00 | -1.73% | 166,900 |