Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
-51.00 (-2.06%)
Jun 19, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,485.002,509.002,416.002,423.002,423.00-2.06%180,500
Jun 18, 20262,400.002,474.002,400.002,474.002,474.004.48%149,600
Jun 17, 20262,411.002,454.002,368.002,368.002,368.000.13%111,300
Jun 16, 20262,404.002,413.002,332.002,365.002,365.00-2.59%278,400
Jun 15, 20262,413.002,504.002,391.002,428.002,428.002.23%352,800
Jun 12, 20262,392.002,417.002,351.002,375.002,375.001.41%354,700
Jun 11, 20262,402.002,406.002,300.002,342.002,342.00-2.74%177,100
Jun 10, 20262,494.002,520.002,405.002,408.002,408.00-3.02%261,300
Jun 9, 20262,358.002,484.002,358.002,483.002,483.005.84%493,600
Jun 8, 20262,325.002,397.002,290.002,346.002,346.00-0.30%275,300
Jun 5, 20262,400.002,418.002,335.002,353.002,353.00-0.88%132,300
Jun 4, 20262,320.002,411.002,279.002,374.002,374.002.20%397,900
Jun 3, 20262,300.002,324.002,275.002,323.002,323.001.66%210,200
Jun 2, 20262,204.002,285.002,174.002,285.002,285.002.65%301,300
Jun 1, 20262,256.002,280.002,226.002,226.002,226.00-2.24%146,800
May 29, 20262,270.002,323.002,232.002,277.002,277.001.11%264,200
May 28, 20262,256.002,297.002,192.002,252.002,252.00-0.27%287,300
May 27, 20262,244.002,258.002,202.002,258.002,258.00-0.53%204,000
May 26, 20262,297.002,309.002,224.002,270.002,270.00-1.09%188,000
May 25, 20262,270.002,295.002,234.002,295.002,295.000.31%86,100
May 22, 20262,268.002,302.002,238.002,288.002,288.001.02%164,700
May 21, 20262,289.002,316.002,265.002,265.002,265.000.22%140,700
May 20, 20262,279.002,316.002,207.002,260.002,260.000.09%234,200
May 19, 20262,277.002,336.002,241.002,258.002,258.000.22%165,700
May 18, 20262,290.002,316.002,236.002,253.002,253.000.31%188,500
May 15, 20262,191.002,295.002,191.002,246.002,246.002.84%139,400
May 14, 20262,225.002,225.002,164.002,184.002,184.00-1.36%155,200
May 13, 20262,166.002,214.002,164.002,214.002,214.002.22%153,100
May 12, 20262,152.002,205.002,151.002,166.002,166.00-0.96%169,300
May 11, 20262,151.002,195.002,149.002,187.002,187.001.86%236,500
May 8, 20262,129.002,154.002,078.002,147.002,147.00-1.47%150,500
May 7, 20262,200.002,218.002,149.002,179.002,179.002.59%131,400
May 1, 20262,118.002,137.002,069.002,124.002,124.000.66%114,600
Apr 30, 20262,103.002,144.002,072.002,110.002,110.00-1.81%115,500
Apr 28, 20261,998.002,149.001,979.002,149.002,149.008.54%166,800
Apr 27, 20261,955.001,997.001,940.001,980.001,980.00-0.50%83,100
Apr 24, 20261,982.002,008.001,955.001,990.001,990.00-0.10%85,700
Apr 23, 20261,975.002,000.001,961.001,992.001,992.00-0.05%95,800
Apr 22, 20262,024.002,053.001,993.001,993.001,993.00-2.54%104,500
Apr 21, 20262,151.002,152.002,045.002,045.002,045.00-4.53%204,000
Apr 20, 20262,160.002,180.002,122.002,142.002,142.00-1.24%113,800
Apr 17, 20262,178.002,189.002,142.002,169.002,169.00-0.50%124,700
Apr 16, 20262,212.002,219.002,167.002,180.002,180.00-0.09%97,700
Apr 15, 20262,178.002,224.002,178.002,182.002,182.000.69%100,200
Apr 14, 20262,173.002,202.002,141.002,167.002,167.000.14%126,100
Apr 13, 20262,157.002,172.002,123.002,164.002,164.000.05%219,100
Apr 10, 20262,186.002,218.002,163.002,163.002,163.00-1.01%109,500
Apr 9, 20262,212.002,226.002,179.002,185.002,185.00-1.27%123,900
Apr 8, 20262,247.002,250.002,197.002,213.002,213.002.64%145,000
Apr 7, 20262,141.002,183.002,141.002,156.002,156.000.84%140,600