Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 666.00
-1.00 (-0.15%)
Oct 30, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 657.00 | 682.00 | 657.00 | 666.00 | 666.00 | -0.15% | 1,852,700 |
| Oct 29, 2026 | 650.00 | 669.00 | 646.00 | 667.00 | 667.00 | 3.25% | 2,669,700 |
| Oct 28, 2026 | 648.00 | 653.00 | 631.00 | 646.00 | 646.00 | 1.25% | 1,346,300 |
| Oct 27, 2026 | 631.00 | 640.00 | 617.00 | 638.00 | 638.00 | 2.90% | 1,495,800 |
| Oct 26, 2026 | 607.00 | 634.00 | 606.00 | 620.00 | 620.00 | 0.49% | 1,375,500 |
| Oct 23, 2026 | 605.00 | 620.00 | 576.00 | 617.00 | 617.00 | -2.83% | 2,886,600 |
| Oct 22, 2026 | 680.00 | 682.00 | 630.00 | 635.00 | 635.00 | -6.75% | 1,655,700 |
| Oct 21, 2026 | 672.00 | 695.00 | 670.00 | 681.00 | 681.00 | 2.87% | 1,287,900 |
| Oct 20, 2026 | 709.00 | 710.00 | 661.00 | 662.00 | 662.00 | -8.18% | 1,810,000 |
| Oct 19, 2026 | 710.00 | 722.00 | 698.00 | 721.00 | 721.00 | -1.23% | 1,024,400 |
| Oct 16, 2026 | 718.00 | 738.00 | 712.00 | 730.00 | 730.00 | 2.96% | 1,787,000 |
| Oct 15, 2026 | 730.00 | 737.00 | 701.00 | 709.00 | 709.00 | -5.34% | 1,848,100 |
| Oct 14, 2026 | 775.00 | 777.00 | 745.00 | 749.00 | 749.00 | -3.97% | 1,602,500 |
| Oct 13, 2026 | 793.00 | 803.00 | 774.00 | 780.00 | 780.00 | -0.64% | 1,147,900 |
| Oct 9, 2026 | 799.00 | 818.00 | 782.00 | 785.00 | 785.00 | -2.61% | 1,409,900 |
| Oct 8, 2026 | 825.00 | 830.00 | 806.00 | 806.00 | 806.00 | -3.13% | 1,220,700 |
| Oct 7, 2026 | 853.00 | 886.00 | 831.00 | 832.00 | 832.00 | -3.26% | 2,033,600 |
| Oct 6, 2026 | 839.00 | 862.00 | 822.00 | 860.00 | 860.00 | 3.99% | 2,203,700 |
| Oct 5, 2026 | 816.00 | 846.00 | 814.00 | 827.00 | 827.00 | 1.22% | 1,736,500 |
| Oct 2, 2026 | 810.00 | 847.00 | 800.00 | 817.00 | 817.00 | 1.87% | 2,889,600 |
| Oct 1, 2026 | 827.00 | 827.00 | 772.00 | 802.00 | 802.00 | -2.67% | 2,644,600 |
| Sep 30, 2026 | 786.00 | 830.00 | 774.00 | 824.00 | 824.00 | 5.37% | 2,516,200 |
| Sep 29, 2026 | 781.00 | 793.00 | 764.00 | 782.00 | 782.00 | -0.76% | 1,477,700 |
| Sep 28, 2026 | 789.00 | 795.00 | 777.00 | 788.00 | 788.00 | - | 1,672,700 |
| Sep 25, 2026 | 734.00 | 790.00 | 734.00 | 788.00 | 788.00 | 8.54% | 3,509,400 |
| Sep 24, 2026 | 740.00 | 741.00 | 716.00 | 726.00 | 726.00 | -1.76% | 1,406,400 |
| Sep 18, 2026 | 739.00 | 746.00 | 724.00 | 739.00 | 739.00 | - | 1,675,000 |
| Sep 17, 2026 | 755.00 | 772.00 | 731.00 | 739.00 | 739.00 | -1.07% | 1,749,100 |
| Sep 16, 2026 | 741.00 | 759.00 | 741.00 | 747.00 | 747.00 | 1.49% | 1,423,000 |
| Sep 15, 2026 | 748.00 | 756.00 | 729.00 | 736.00 | 736.00 | -1.21% | 1,215,600 |
| Sep 14, 2026 | 720.00 | 752.00 | 713.00 | 745.00 | 745.00 | 2.62% | 1,353,900 |
| Sep 11, 2026 | 698.00 | 740.00 | 692.00 | 726.00 | 726.00 | -0.27% | 1,501,100 |
| Sep 10, 2026 | 711.00 | 737.00 | 709.00 | 728.00 | 728.00 | 1.53% | 1,077,500 |
| Sep 9, 2026 | 731.00 | 743.00 | 717.00 | 717.00 | 717.00 | -2.98% | 1,563,900 |
| Sep 8, 2026 | 766.00 | 766.00 | 739.00 | 739.00 | 739.00 | -4.65% | 1,835,800 |
| Sep 7, 2026 | 774.00 | 785.00 | 766.00 | 775.00 | 775.00 | 0.78% | 1,516,400 |
| Sep 4, 2026 | 780.00 | 787.00 | 739.00 | 769.00 | 769.00 | 0.13% | 2,476,000 |
| Sep 3, 2026 | 755.00 | 780.00 | 746.00 | 768.00 | 768.00 | 3.23% | 2,570,900 |
| Sep 2, 2026 | 735.00 | 754.00 | 728.00 | 744.00 | 744.00 | -0.27% | 1,567,600 |
| Sep 1, 2026 | 752.00 | 765.00 | 740.00 | 746.00 | 746.00 | -1.71% | 2,687,600 |
| Aug 31, 2026 | 760.00 | 776.00 | 748.00 | 759.00 | 759.00 | 0.26% | 1,771,000 |
| Aug 28, 2026 | 721.00 | 761.00 | 718.00 | 757.00 | 757.00 | 3.98% | 2,239,000 |
| Aug 27, 2026 | 728.00 | 749.00 | 725.00 | 728.00 | 728.00 | 0.97% | 1,915,500 |
| Aug 26, 2026 | 701.00 | 734.00 | 697.00 | 721.00 | 721.00 | 3.74% | 1,837,600 |
| Aug 25, 2026 | 693.00 | 706.00 | 686.00 | 695.00 | 695.00 | 0.29% | 1,094,400 |
| Aug 24, 2026 | 722.00 | 723.00 | 693.00 | 693.00 | 693.00 | -2.67% | 1,435,500 |
| Aug 21, 2026 | 696.00 | 720.00 | 694.00 | 712.00 | 712.00 | 0.56% | 1,161,600 |
| Aug 20, 2026 | 716.00 | 720.00 | 694.00 | 708.00 | 708.00 | -0.56% | 1,655,500 |
| Aug 19, 2026 | 748.00 | 758.00 | 707.00 | 712.00 | 712.00 | -8.13% | 2,670,900 |
| Aug 18, 2026 | 772.00 | 799.00 | 762.00 | 775.00 | 775.00 | 0.78% | 2,106,800 |