Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,698.00
+40.00 (1.50%)
Aug 21, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,658.002,714.002,653.002,698.002,698.001.50%75,400
Aug 20, 20262,638.002,680.002,622.002,658.002,658.000.57%123,100
Aug 19, 20262,773.002,779.002,637.002,643.002,643.00-5.71%124,500
Aug 18, 20262,798.002,855.002,788.002,803.002,803.001.08%157,700
Aug 17, 20262,810.002,831.002,762.002,773.002,773.00-1.49%121,200
Aug 14, 20262,771.002,866.002,753.002,815.002,815.001.85%223,700
Aug 13, 20262,744.002,778.002,714.002,764.002,764.002.29%126,300
Aug 12, 20262,660.002,719.002,650.002,702.002,702.003.21%133,200
Aug 10, 20262,610.002,618.002,536.002,618.002,618.001.67%142,400
Aug 7, 20262,571.002,634.002,551.002,575.002,575.00-0.39%166,400
Aug 6, 20262,576.002,667.002,576.002,585.002,585.00-0.73%162,900
Aug 5, 20262,615.002,633.002,518.002,604.002,604.000.15%179,300
Aug 4, 20262,604.002,625.002,557.002,600.002,600.00-0.15%112,100
Aug 3, 20262,607.002,627.002,485.002,604.002,604.00-0.31%99,000
Jul 31, 20262,585.002,645.002,543.002,612.002,612.002.03%154,900
Jul 30, 20262,589.002,622.002,540.002,560.002,560.00-1.88%84,400
Jul 29, 20262,669.002,669.002,544.002,609.002,609.00-2.54%188,500
Jul 28, 20262,747.002,763.002,636.002,677.002,677.00-4.05%155,300
Jul 27, 20262,750.002,794.002,723.002,790.002,790.002.76%95,300
Jul 24, 20262,681.002,726.002,653.002,715.002,715.000.04%112,400
Jul 23, 20262,634.002,728.002,634.002,714.002,714.003.04%72,100
Jul 22, 20262,591.002,663.002,585.002,634.002,634.002.21%67,100
Jul 21, 20262,503.002,594.002,478.002,577.002,577.004.63%141,200
Jul 17, 20262,627.002,669.002,428.002,463.002,463.00-7.61%174,300
Jul 16, 20262,739.002,750.002,657.002,666.002,666.00-3.09%94,700
Jul 15, 20262,746.002,785.002,706.002,751.002,751.00-133,700
Jul 14, 20262,758.002,770.002,703.002,751.002,751.000.88%143,300
Jul 13, 20262,706.002,774.002,706.002,727.002,727.000.78%213,100
Jul 10, 20262,708.002,762.002,706.002,706.002,706.000.37%130,000
Jul 9, 20262,700.002,719.002,651.002,696.002,696.000.04%97,200
Jul 8, 20262,670.002,739.002,670.002,695.002,695.000.79%115,100
Jul 7, 20262,710.002,735.002,649.002,674.002,674.000.38%170,400
Jul 6, 20262,623.002,665.002,589.002,664.002,664.001.91%103,700
Jul 3, 20262,535.002,614.002,512.002,614.002,614.003.61%113,600
Jul 2, 20262,479.002,531.002,460.002,523.002,523.003.06%216,500
Jul 1, 20262,399.002,482.002,399.002,448.002,448.002.73%156,300
Jun 30, 20262,408.002,443.002,383.002,383.002,383.00-0.96%89,600
Jun 29, 20262,387.002,414.002,356.002,406.002,406.002.04%98,800
Jun 26, 20262,349.002,388.002,333.002,358.002,358.000.34%112,600
Jun 25, 20262,396.002,396.002,350.002,350.002,350.000.17%84,700
Jun 24, 20262,400.002,435.002,333.002,346.002,346.00-1.22%186,200
Jun 23, 20262,444.002,485.002,375.002,375.002,375.00-2.58%108,400
Jun 22, 20262,393.002,443.002,363.002,438.002,438.000.62%115,400
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