Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 635.00
-32.00 (-4.80%)
Jun 19, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 664.00 | 666.00 | 629.00 | 635.00 | 635.00 | -4.80% | 1,502,500 |
| Jun 18, 2026 | 663.00 | 682.00 | 661.00 | 667.00 | 667.00 | 0.60% | 1,255,900 |
| Jun 17, 2026 | 704.00 | 717.00 | 663.00 | 663.00 | 663.00 | -4.47% | 1,878,100 |
| Jun 16, 2026 | 710.00 | 711.00 | 686.00 | 694.00 | 694.00 | -3.34% | 1,754,700 |
| Jun 15, 2026 | 705.00 | 730.00 | 694.00 | 718.00 | 718.00 | 5.12% | 3,166,200 |
| Jun 12, 2026 | 690.00 | 693.00 | 674.00 | 683.00 | 683.00 | 3.48% | 1,685,900 |
| Jun 11, 2026 | 677.00 | 681.00 | 650.00 | 660.00 | 660.00 | -3.93% | 1,678,900 |
| Jun 10, 2026 | 685.00 | 722.00 | 685.00 | 687.00 | 687.00 | 1.78% | 3,612,900 |
| Jun 9, 2026 | 642.00 | 679.00 | 639.00 | 675.00 | 675.00 | 6.80% | 3,005,800 |
| Jun 8, 2026 | 603.00 | 632.00 | 600.00 | 632.00 | 632.00 | 1.44% | 1,586,600 |
| Jun 5, 2026 | 621.00 | 634.00 | 618.00 | 623.00 | 623.00 | 2.30% | 1,446,200 |
| Jun 4, 2026 | 595.00 | 622.00 | 589.00 | 609.00 | 609.00 | 1.00% | 1,319,500 |
| Jun 3, 2026 | 605.00 | 606.00 | 590.00 | 603.00 | 603.00 | 1.34% | 1,000,200 |
| Jun 2, 2026 | 582.00 | 601.00 | 567.00 | 595.00 | 595.00 | 0.51% | 1,249,000 |
| Jun 1, 2026 | 605.00 | 605.00 | 588.00 | 592.00 | 592.00 | -2.95% | 1,419,600 |
| 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 |