The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan · Delayed Price · Currency is JPY 1,982.00
-71.00 (-3.46%)
Mar 26, 2026, 2:54 PM JST
The Chiba Kogyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,030.00 | 2,053.00 | 1,971.00 | 2,016.00 | - | -1.80% | 146,600 |
| Mar 25, 2026 | 2,113.00 | 2,214.00 | 2,019.00 | 2,053.00 | 2,053.00 | -0.48% | 627,700 |
| Mar 24, 2026 | 2,049.00 | 2,072.00 | 2,027.00 | 2,063.00 | 2,063.00 | 4.72% | 57,200 |
| Mar 23, 2026 | 1,960.00 | 1,988.00 | 1,937.00 | 1,970.00 | 1,970.00 | -3.29% | 80,400 |
| Mar 19, 2026 | 2,056.00 | 2,068.00 | 2,037.00 | 2,037.00 | 2,037.00 | -3.28% | 65,600 |
| Mar 18, 2026 | 2,070.00 | 2,114.00 | 2,070.00 | 2,106.00 | 2,106.00 | 2.68% | 78,000 |
| Mar 17, 2026 | 2,043.00 | 2,093.00 | 2,036.00 | 2,051.00 | 2,051.00 | 0.54% | 59,200 |
| Mar 16, 2026 | 2,020.00 | 2,064.00 | 2,007.00 | 2,040.00 | 2,040.00 | 0.10% | 82,200 |
| Mar 13, 2026 | 1,990.00 | 2,040.00 | 1,990.00 | 2,038.00 | 2,038.00 | 0.89% | 169,500 |
| Mar 12, 2026 | 2,090.00 | 2,090.00 | 2,001.00 | 2,020.00 | 2,020.00 | -4.67% | 131,600 |
| Mar 11, 2026 | 2,160.00 | 2,194.00 | 2,119.00 | 2,119.00 | 2,119.00 | 0.71% | 99,000 |
| Mar 10, 2026 | 2,081.00 | 2,129.00 | 2,052.00 | 2,104.00 | 2,104.00 | 3.59% | 150,500 |
| Mar 9, 2026 | 1,980.00 | 2,041.00 | 1,949.00 | 2,031.00 | 2,031.00 | -6.36% | 187,200 |
| Mar 6, 2026 | 2,150.00 | 2,178.00 | 2,124.00 | 2,169.00 | 2,169.00 | -2.08% | 125,600 |
| Mar 5, 2026 | 2,172.00 | 2,230.00 | 2,158.00 | 2,215.00 | 2,215.00 | 8.47% | 119,300 |
| Mar 4, 2026 | 2,194.00 | 2,211.00 | 2,016.00 | 2,042.00 | 2,042.00 | -9.00% | 219,300 |
| Mar 3, 2026 | 2,321.00 | 2,340.00 | 2,243.00 | 2,244.00 | 2,244.00 | -3.11% | 159,600 |
| Mar 2, 2026 | 2,354.00 | 2,358.00 | 2,270.00 | 2,316.00 | 2,316.00 | -5.62% | 162,100 |
| Feb 27, 2026 | 2,379.00 | 2,454.00 | 2,367.00 | 2,454.00 | 2,454.00 | 3.15% | 197,000 |
| Feb 26, 2026 | 2,342.00 | 2,390.00 | 2,336.00 | 2,379.00 | 2,379.00 | 3.12% | 128,900 |
| Feb 25, 2026 | 2,338.00 | 2,343.00 | 2,275.00 | 2,307.00 | 2,307.00 | -0.99% | 136,600 |
| Feb 24, 2026 | 2,407.00 | 2,407.00 | 2,318.00 | 2,330.00 | 2,330.00 | -2.35% | 174,100 |
| Feb 20, 2026 | 2,393.00 | 2,400.00 | 2,377.00 | 2,386.00 | 2,386.00 | -1.61% | 91,200 |
| Feb 19, 2026 | 2,400.00 | 2,444.00 | 2,370.00 | 2,425.00 | 2,425.00 | 1.76% | 146,600 |
| Feb 18, 2026 | 2,367.00 | 2,399.00 | 2,319.00 | 2,383.00 | 2,383.00 | 2.54% | 106,400 |
| Feb 17, 2026 | 2,371.00 | 2,388.00 | 2,297.00 | 2,324.00 | 2,324.00 | -2.15% | 158,900 |
| Feb 16, 2026 | 2,392.00 | 2,399.00 | 2,312.00 | 2,375.00 | 2,375.00 | 0.08% | 250,800 |
| Feb 13, 2026 | 2,375.00 | 2,401.00 | 2,340.00 | 2,373.00 | 2,373.00 | -1.58% | 143,400 |
| Feb 12, 2026 | 2,321.00 | 2,437.00 | 2,311.00 | 2,411.00 | 2,411.00 | 3.21% | 230,500 |
| Feb 10, 2026 | 2,260.00 | 2,360.00 | 2,255.00 | 2,336.00 | 2,336.00 | 4.80% | 258,600 |
| Feb 9, 2026 | 2,300.00 | 2,300.00 | 2,213.00 | 2,229.00 | 2,229.00 | 1.32% | 159,700 |
| Feb 6, 2026 | 2,142.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 1.06% | 114,300 |
| Feb 5, 2026 | 2,122.00 | 2,190.00 | 2,118.00 | 2,177.00 | 2,177.00 | 3.81% | 188,700 |
| Feb 4, 2026 | 2,059.00 | 2,110.00 | 2,043.00 | 2,097.00 | 2,097.00 | 2.89% | 205,100 |
| Feb 3, 2026 | 1,990.00 | 2,038.00 | 1,973.00 | 2,038.00 | 2,038.00 | 5.65% | 170,700 |
| Feb 2, 2026 | 2,009.00 | 2,033.00 | 1,925.00 | 1,929.00 | 1,929.00 | -2.67% | 159,300 |
| Jan 30, 2026 | 1,959.00 | 1,988.00 | 1,937.00 | 1,982.00 | 1,982.00 | 1.85% | 127,400 |
| Jan 29, 2026 | 1,905.00 | 1,957.00 | 1,873.00 | 1,946.00 | 1,946.00 | 1.83% | 107,000 |
| Jan 28, 2026 | 1,897.00 | 1,925.00 | 1,885.00 | 1,911.00 | 1,911.00 | - | 102,000 |
| Jan 27, 2026 | 1,874.00 | 1,917.00 | 1,869.00 | 1,911.00 | 1,911.00 | 0.74% | 91,000 |
| Jan 26, 2026 | 1,899.00 | 1,926.00 | 1,883.00 | 1,897.00 | 1,897.00 | -2.17% | 122,500 |
| Jan 23, 2026 | 1,919.00 | 1,979.00 | 1,904.00 | 1,939.00 | 1,939.00 | 1.78% | 157,100 |
| 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 |