Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 600.00
-17.00 (-2.76%)
Mar 26, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 612.00 | 629.00 | 612.00 | 617.00 | 617.00 | 3.70% | 2,035,200 |
| Mar 24, 2026 | 591.00 | 597.00 | 578.00 | 595.00 | 595.00 | 6.06% | 1,718,600 |
| Mar 23, 2026 | 560.00 | 572.00 | 552.00 | 561.00 | 561.00 | -5.24% | 1,823,500 |
| Mar 19, 2026 | 599.00 | 605.00 | 587.00 | 592.00 | 592.00 | -4.21% | 1,630,800 |
| Mar 18, 2026 | 615.00 | 618.00 | 608.00 | 618.00 | 618.00 | 4.39% | 1,389,300 |
| Mar 17, 2026 | 599.00 | 613.00 | 588.00 | 592.00 | 592.00 | 1.54% | 1,280,700 |
| Mar 16, 2026 | 593.00 | 602.00 | 579.00 | 583.00 | 583.00 | -3.32% | 1,470,400 |
| Mar 13, 2026 | 588.00 | 612.00 | 588.00 | 603.00 | 603.00 | 0.17% | 1,715,400 |
| Mar 12, 2026 | 621.00 | 625.00 | 596.00 | 602.00 | 602.00 | -4.60% | 3,034,100 |
| Mar 11, 2026 | 637.00 | 655.00 | 631.00 | 631.00 | 631.00 | -0.32% | 2,057,300 |
| Mar 10, 2026 | 620.00 | 640.00 | 608.00 | 633.00 | 633.00 | 6.57% | 1,900,800 |
| Mar 9, 2026 | 581.00 | 595.00 | 566.00 | 594.00 | 594.00 | -5.86% | 3,642,200 |
| Mar 6, 2026 | 622.00 | 637.00 | 615.00 | 631.00 | 631.00 | -1.71% | 2,488,600 |
| Mar 5, 2026 | 618.00 | 648.00 | 617.00 | 642.00 | 642.00 | 11.65% | 3,067,600 |
| Mar 4, 2026 | 626.00 | 632.00 | 555.00 | 575.00 | 575.00 | -9.59% | 5,532,800 |
| Mar 3, 2026 | 660.00 | 677.00 | 636.00 | 636.00 | 636.00 | -4.36% | 2,770,800 |
| Mar 2, 2026 | 664.00 | 673.00 | 642.00 | 665.00 | 665.00 | -6.21% | 5,862,900 |
| Feb 27, 2026 | 682.00 | 710.00 | 679.00 | 709.00 | 709.00 | 4.73% | 1,972,100 |
| Feb 26, 2026 | 660.00 | 681.00 | 660.00 | 677.00 | 677.00 | 3.83% | 2,409,500 |
| Feb 25, 2026 | 690.00 | 691.00 | 652.00 | 652.00 | 652.00 | -6.59% | 2,873,100 |
| Feb 24, 2026 | 710.00 | 711.00 | 674.00 | 698.00 | 698.00 | -2.38% | 3,221,700 |
| Feb 20, 2026 | 720.00 | 728.00 | 700.00 | 715.00 | 715.00 | -1.65% | 2,486,600 |
| Feb 19, 2026 | 690.00 | 733.00 | 689.00 | 727.00 | 727.00 | 5.82% | 3,039,700 |
| Feb 18, 2026 | 677.00 | 693.00 | 673.00 | 687.00 | 687.00 | 2.23% | 1,531,600 |
| Feb 17, 2026 | 698.00 | 711.00 | 659.00 | 672.00 | 672.00 | -4.68% | 3,914,300 |
| Feb 16, 2026 | 718.00 | 720.00 | 681.00 | 705.00 | 705.00 | - | 3,259,700 |
| Feb 13, 2026 | 722.00 | 733.00 | 696.00 | 705.00 | 705.00 | -3.82% | 3,500,900 |
| Feb 12, 2026 | 688.00 | 735.00 | 685.00 | 733.00 | 733.00 | 6.85% | 3,375,800 |
| Feb 10, 2026 | 690.00 | 705.00 | 675.00 | 686.00 | 686.00 | - | 4,617,400 |
| Feb 9, 2026 | 643.00 | 694.00 | 628.00 | 686.00 | 686.00 | 9.06% | 5,724,900 |
| Feb 6, 2026 | 638.00 | 638.00 | 591.00 | 629.00 | 629.00 | 0.16% | 5,661,300 |
| Feb 5, 2026 | 575.00 | 636.00 | 561.00 | 628.00 | 628.00 | 10.95% | 5,178,200 |
| Feb 4, 2026 | 538.00 | 573.00 | 538.00 | 566.00 | 566.00 | 6.19% | 3,118,600 |
| Feb 3, 2026 | 514.00 | 535.00 | 512.00 | 533.00 | 533.00 | 7.68% | 2,875,400 |
| Feb 2, 2026 | 515.00 | 524.00 | 494.00 | 495.00 | 495.00 | -2.94% | 1,683,800 |
| Jan 30, 2026 | 504.00 | 512.00 | 497.00 | 510.00 | 510.00 | 2.20% | 1,613,700 |
| Jan 29, 2026 | 495.00 | 501.00 | 484.00 | 499.00 | 499.00 | 1.22% | 1,353,200 |
| Jan 28, 2026 | 491.00 | 500.00 | 485.00 | 493.00 | 493.00 | -1.20% | 1,960,800 |
| Jan 27, 2026 | 493.00 | 501.00 | 481.00 | 499.00 | 499.00 | - | 1,875,900 |
| Jan 26, 2026 | 511.00 | 519.00 | 497.00 | 499.00 | 499.00 | -5.31% | 3,781,500 |
| Jan 23, 2026 | 511.00 | 534.00 | 509.00 | 527.00 | 527.00 | 4.56% | 3,335,400 |
| Jan 22, 2026 | 485.00 | 507.00 | 484.00 | 504.00 | 504.00 | 5.66% | 2,531,800 |
| Jan 21, 2026 | 475.00 | 484.00 | 463.00 | 477.00 | 477.00 | -4.02% | 2,756,800 |
| Jan 20, 2026 | 497.00 | 501.00 | 487.00 | 497.00 | 497.00 | 0.81% | 1,857,500 |
| Jan 19, 2026 | 484.00 | 502.00 | 477.00 | 493.00 | 493.00 | 1.44% | 2,208,000 |
| Jan 16, 2026 | 475.00 | 489.00 | 475.00 | 486.00 | 486.00 | 0.62% | 2,773,300 |
| Jan 15, 2026 | 457.00 | 484.00 | 456.00 | 483.00 | 483.00 | 4.77% | 2,000,700 |
| Jan 14, 2026 | 465.00 | 472.00 | 452.00 | 461.00 | 461.00 | -0.22% | 2,170,600 |
| Jan 13, 2026 | 470.00 | 471.00 | 455.00 | 462.00 | 462.00 | 2.21% | 1,858,500 |
| Jan 9, 2026 | 450.00 | 455.00 | 445.00 | 452.00 | 452.00 | 2.26% | 1,620,500 |