Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,277.00
+25.00 (1.11%)
May 29, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20261,960.001,975.001,910.001,970.001,970.00-1.99%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