Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,612.00
+52.00 (2.03%)
Jul 31, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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