The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan · Delayed Price · Currency is JPY 2,215.00
+173.00 (8.47%)
At close: Mar 5, 2026
The Chiba Kogyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |