Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,147.00
-32.00 (-1.47%)
May 8, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,145.002,150.002,104.002,138.002,138.000.99%97,600
Apr 3, 20262,100.002,132.002,091.002,117.002,117.001.78%96,900
Apr 2, 20262,180.002,200.002,072.002,080.002,080.00-3.12%233,200
Apr 1, 20262,046.002,147.002,026.002,147.002,147.0012.82%309,600
Mar 31, 20261,930.001,996.001,889.001,903.001,903.00-3.40%232,900
Mar 30, 20261,960.001,975.001,910.001,970.001,970.00-2.48%270,800
Mar 27, 20261,990.002,050.001,986.002,020.002,010.000.85%228,200
Mar 26, 20262,030.002,053.001,971.002,003.001,993.08-2.44%354,700
Mar 25, 20262,113.002,214.002,019.002,053.002,042.84-0.48%627,700
Mar 24, 20262,049.002,072.002,027.002,063.002,052.794.72%57,200
Mar 23, 20261,960.001,988.001,937.001,970.001,960.25-3.29%80,400
Mar 19, 20262,056.002,068.002,037.002,037.002,026.92-3.28%65,600
Mar 18, 20262,070.002,114.002,070.002,106.002,095.572.68%78,000
Mar 17, 20262,043.002,093.002,036.002,051.002,040.850.54%59,200
Mar 16, 20262,020.002,064.002,007.002,040.002,029.900.10%82,200
Mar 13, 20261,990.002,040.001,990.002,038.002,027.910.89%169,500
Mar 12, 20262,090.002,090.002,001.002,020.002,010.00-4.67%131,600
Mar 11, 20262,160.002,194.002,119.002,119.002,108.510.71%99,000
Mar 10, 20262,081.002,129.002,052.002,104.002,093.583.59%150,500
Mar 9, 20261,980.002,041.001,949.002,031.002,020.95-6.36%187,200
Mar 6, 20262,150.002,178.002,124.002,169.002,158.26-2.08%125,600
Mar 5, 20262,172.002,230.002,158.002,215.002,204.038.47%119,300
Mar 4, 20262,194.002,211.002,016.002,042.002,031.89-9.00%219,300
Mar 3, 20262,321.002,340.002,243.002,244.002,232.89-3.11%159,600
Mar 2, 20262,354.002,358.002,270.002,316.002,304.53-5.62%162,100
Feb 27, 20262,379.002,454.002,367.002,454.002,441.853.15%197,000
Feb 26, 20262,342.002,390.002,336.002,379.002,367.223.12%128,900
Feb 25, 20262,338.002,343.002,275.002,307.002,295.58-0.99%136,600
Feb 24, 20262,407.002,407.002,318.002,330.002,318.47-2.35%174,100
Feb 20, 20262,393.002,400.002,377.002,386.002,374.19-1.61%91,200