Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,462.00
-45.00 (-1.79%)
Oct 30, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,476.002,526.002,439.002,462.002,462.00-1.79%87,700
Oct 29, 20262,465.002,525.002,449.002,507.002,507.002.58%386,600
Oct 28, 20262,489.002,494.002,444.002,444.002,444.000.21%151,900
Oct 27, 20262,420.002,453.002,396.002,439.002,439.002.35%123,500
Oct 26, 20262,301.002,409.002,301.002,383.002,383.001.62%103,400
Oct 23, 20262,397.002,425.002,261.002,345.002,345.00-3.54%123,500
Oct 22, 20262,506.002,516.002,414.002,431.002,431.00-2.95%84,900
Oct 21, 20262,475.002,523.002,474.002,505.002,505.003.00%85,400
Oct 20, 20262,516.002,536.002,427.002,432.002,432.00-4.40%122,900
Oct 19, 20262,527.002,557.002,475.002,544.002,544.00-0.08%105,800
Oct 16, 20262,500.002,554.002,475.002,546.002,546.003.12%118,200
Oct 15, 20262,522.002,553.002,469.002,469.002,469.00-4.00%115,400
Oct 14, 20262,668.002,671.002,572.002,572.002,572.00-3.45%97,300
Oct 13, 20262,678.002,719.002,658.002,664.002,664.001.29%64,400
Oct 9, 20262,676.002,707.002,620.002,630.002,630.00-1.87%204,200
Oct 8, 20262,740.002,765.002,680.002,680.002,680.00-2.90%124,400
Oct 7, 20262,820.002,846.002,760.002,760.002,760.00-3.09%150,300
Oct 6, 20262,780.002,848.002,770.002,848.002,848.003.38%224,600
Oct 5, 20262,745.002,765.002,701.002,755.002,755.001.21%108,300
Oct 2, 20262,765.002,790.002,722.002,722.002,722.00-1.91%74,800
Oct 1, 20262,784.002,800.002,718.002,775.002,775.00-1.07%187,800
Sep 30, 20262,769.002,819.002,724.002,805.002,805.002.97%151,700
Sep 29, 20262,758.002,765.002,702.002,724.002,724.00-1.87%78,200
Sep 28, 20262,782.002,797.002,757.002,776.002,776.00-0.04%148,800
Sep 25, 20262,695.002,779.002,641.002,777.002,777.004.12%181,300
Sep 24, 20262,715.002,715.002,629.002,667.002,667.00-1.26%142,000
Sep 18, 20262,703.002,707.002,638.002,701.002,701.00-0.07%270,200
Sep 17, 20262,696.002,739.002,668.002,703.002,703.000.75%117,400
Sep 16, 20262,663.002,695.002,655.002,683.002,683.001.51%82,100
Sep 15, 20262,706.002,718.002,627.002,643.002,643.00-1.89%57,700
Sep 14, 20262,658.002,709.002,640.002,694.002,694.001.97%62,900
Sep 11, 20262,591.002,677.002,587.002,642.002,642.00-1.12%117,400
Sep 10, 20262,587.002,690.002,587.002,672.002,672.002.89%84,700
Sep 9, 20262,678.002,693.002,597.002,597.002,597.00-3.24%96,100
Sep 8, 20262,722.002,757.002,683.002,684.002,684.00-2.22%65,200
Sep 7, 20262,806.002,810.002,744.002,745.002,745.00-1.01%107,500
Sep 4, 20262,778.002,797.002,721.002,773.002,773.00-0.25%104,700
Sep 3, 20262,742.002,797.002,742.002,780.002,780.002.66%114,700
Sep 2, 20262,741.002,786.002,708.002,708.002,708.00-2.20%146,600
Sep 1, 20262,705.002,778.002,700.002,769.002,769.004.73%341,200
Aug 31, 20262,766.002,779.002,644.002,644.002,644.00-4.82%1,064,600
Aug 28, 20262,741.002,780.002,710.002,778.002,778.001.54%129,500
Aug 27, 20262,790.002,794.002,733.002,736.002,736.00-1.05%80,000
Aug 26, 20262,736.002,799.002,736.002,765.002,765.001.69%71,100
Aug 25, 20262,654.002,748.002,654.002,719.002,719.002.03%87,000
Aug 24, 20262,748.002,748.002,665.002,665.002,665.00-1.22%69,000
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