Skip to main content
logo
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,760.00
-88.00 (-3.09%)
Oct 7, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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