Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 610.00
-7.00 (-1.13%)
May 29, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 617.00 | 631.00 | 610.00 | 610.00 | 610.00 | -1.13% | 1,240,400 |
| May 28, 2026 | 620.00 | 620.00 | 599.00 | 617.00 | 617.00 | -0.80% | 1,486,400 |
| May 27, 2026 | 636.00 | 636.00 | 621.00 | 622.00 | 622.00 | -2.81% | 1,461,300 |
| May 26, 2026 | 637.00 | 654.00 | 625.00 | 640.00 | 640.00 | -0.31% | 1,430,300 |
| May 25, 2026 | 650.00 | 650.00 | 627.00 | 642.00 | 642.00 | - | 1,187,700 |
| May 22, 2026 | 660.00 | 671.00 | 642.00 | 642.00 | 642.00 | -0.47% | 2,187,000 |
| May 21, 2026 | 638.00 | 663.00 | 638.00 | 645.00 | 645.00 | 4.20% | 2,587,900 |
| May 20, 2026 | 634.00 | 635.00 | 609.00 | 619.00 | 619.00 | -1.75% | 1,428,300 |
| May 19, 2026 | 617.00 | 639.00 | 615.00 | 630.00 | 630.00 | 3.11% | 1,413,400 |
| May 18, 2026 | 626.00 | 626.00 | 606.00 | 611.00 | 611.00 | -2.08% | 1,270,400 |
| May 15, 2026 | 619.00 | 635.00 | 609.00 | 624.00 | 624.00 | 0.81% | 1,760,100 |
| May 14, 2026 | 618.00 | 622.00 | 603.00 | 619.00 | 619.00 | - | 1,495,500 |
| May 13, 2026 | 611.00 | 621.00 | 602.00 | 619.00 | 619.00 | 4.38% | 1,861,700 |
| May 12, 2026 | 650.00 | 657.00 | 583.00 | 593.00 | 593.00 | -8.77% | 2,871,500 |
| May 11, 2026 | 642.00 | 654.00 | 637.00 | 650.00 | 650.00 | 2.20% | 1,566,000 |
| May 8, 2026 | 627.00 | 640.00 | 607.00 | 636.00 | 636.00 | 0.32% | 2,236,900 |
| May 7, 2026 | 617.00 | 647.00 | 610.00 | 634.00 | 634.00 | 6.38% | 2,375,500 |
| May 1, 2026 | 588.00 | 607.00 | 574.00 | 596.00 | 596.00 | 2.76% | 1,559,500 |
| Apr 30, 2026 | 587.00 | 591.00 | 572.00 | 580.00 | 580.00 | -3.81% | 1,800,200 |
| Apr 28, 2026 | 556.00 | 603.00 | 555.00 | 603.00 | 603.00 | 8.65% | 2,439,000 |
| Apr 27, 2026 | 543.00 | 557.00 | 535.00 | 555.00 | 555.00 | 0.36% | 1,244,300 |
| Apr 24, 2026 | 555.00 | 557.00 | 538.00 | 553.00 | 553.00 | -0.36% | 1,434,100 |
| Apr 23, 2026 | 556.00 | 559.00 | 545.00 | 555.00 | 555.00 | -0.89% | 1,451,800 |
| Apr 22, 2026 | 575.00 | 583.00 | 556.00 | 560.00 | 560.00 | -3.61% | 1,355,700 |
| Apr 21, 2026 | 598.00 | 599.00 | 571.00 | 581.00 | 581.00 | -1.36% | 1,758,200 |
| Apr 20, 2026 | 618.00 | 620.00 | 589.00 | 589.00 | 589.00 | -4.69% | 2,078,600 |
| Apr 17, 2026 | 621.00 | 626.00 | 608.00 | 618.00 | 618.00 | -1.12% | 1,313,700 |
| Apr 16, 2026 | 631.00 | 640.00 | 624.00 | 625.00 | 625.00 | 0.16% | 1,616,200 |
| Apr 15, 2026 | 628.00 | 642.00 | 616.00 | 624.00 | 624.00 | 0.65% | 2,076,400 |
| Apr 14, 2026 | 624.00 | 627.00 | 613.00 | 620.00 | 620.00 | 0.98% | 1,618,200 |
| Apr 13, 2026 | 605.00 | 626.00 | 602.00 | 614.00 | 614.00 | 0.82% | 1,878,100 |
| Apr 10, 2026 | 619.00 | 631.00 | 605.00 | 609.00 | 609.00 | -0.49% | 1,743,300 |
| Apr 9, 2026 | 629.00 | 633.00 | 609.00 | 612.00 | 612.00 | -2.24% | 1,529,100 |
| Apr 8, 2026 | 630.00 | 630.00 | 610.00 | 626.00 | 626.00 | 5.03% | 2,084,300 |
| Apr 7, 2026 | 595.00 | 609.00 | 588.00 | 596.00 | 596.00 | 1.36% | 1,242,300 |
| Apr 6, 2026 | 589.00 | 599.00 | 586.00 | 588.00 | 588.00 | - | 1,570,300 |
| Apr 3, 2026 | 612.00 | 612.00 | 587.00 | 588.00 | 588.00 | -1.67% | 1,250,200 |
| Apr 2, 2026 | 618.00 | 636.00 | 595.00 | 598.00 | 598.00 | -1.64% | 2,631,100 |
| Apr 1, 2026 | 602.00 | 611.00 | 592.00 | 608.00 | 608.00 | 7.04% | 2,070,500 |
| Mar 31, 2026 | 575.00 | 595.00 | 567.00 | 568.00 | 568.00 | -3.07% | 1,654,200 |
| Mar 30, 2026 | 574.00 | 591.00 | 569.00 | 586.00 | 586.00 | -2.98% | 1,812,000 |
| Mar 27, 2026 | 594.00 | 617.00 | 589.00 | 609.00 | 604.00 | 1.50% | 1,604,800 |
| Mar 26, 2026 | 613.00 | 621.00 | 588.00 | 600.00 | 595.07 | -2.76% | 1,635,400 |
| Mar 25, 2026 | 612.00 | 629.00 | 612.00 | 617.00 | 611.93 | 3.70% | 2,035,200 |
| Mar 24, 2026 | 591.00 | 597.00 | 578.00 | 595.00 | 590.11 | 6.06% | 1,718,600 |
| Mar 23, 2026 | 560.00 | 572.00 | 552.00 | 561.00 | 556.39 | -5.24% | 1,823,500 |
| Mar 19, 2026 | 599.00 | 605.00 | 587.00 | 592.00 | 587.14 | -4.21% | 1,630,800 |
| Mar 18, 2026 | 615.00 | 618.00 | 608.00 | 618.00 | 612.93 | 4.39% | 1,389,300 |
| Mar 17, 2026 | 599.00 | 613.00 | 588.00 | 592.00 | 587.14 | 1.54% | 1,280,700 |
| Mar 16, 2026 | 593.00 | 602.00 | 579.00 | 583.00 | 578.21 | -3.32% | 1,470,400 |