Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 832.00
-28.00 (-3.26%)
Oct 7, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 751.00 | 771.00 | 746.00 | 769.00 | 769.00 | 1.85% | 1,814,100 |
| Aug 14, 2026 | 730.00 | 783.00 | 730.00 | 755.00 | 755.00 | 4.28% | 3,818,100 |
| Aug 13, 2026 | 676.00 | 724.00 | 675.00 | 724.00 | 724.00 | 8.22% | 3,068,000 |
| Aug 12, 2026 | 682.00 | 688.00 | 665.00 | 669.00 | 669.00 | -0.45% | 1,710,100 |
| Aug 10, 2026 | 664.00 | 686.00 | 655.00 | 672.00 | 672.00 | 2.28% | 1,772,600 |
| Aug 7, 2026 | 688.00 | 688.00 | 647.00 | 657.00 | 657.00 | -5.87% | 2,539,700 |
| Aug 6, 2026 | 667.00 | 718.00 | 667.00 | 698.00 | 698.00 | 4.49% | 3,631,500 |
| Aug 5, 2026 | 651.00 | 671.00 | 645.00 | 668.00 | 668.00 | 3.73% | 1,511,400 |
| Aug 4, 2026 | 624.00 | 647.00 | 621.00 | 644.00 | 644.00 | 2.55% | 1,742,900 |
| Aug 3, 2026 | 628.00 | 632.00 | 603.00 | 628.00 | 628.00 | 0.96% | 1,433,200 |
| Jul 31, 2026 | 625.00 | 637.00 | 602.00 | 622.00 | 622.00 | 2.30% | 1,889,000 |
| Jul 30, 2026 | 605.00 | 615.00 | 593.00 | 608.00 | 608.00 | -2.25% | 1,685,900 |
| Jul 29, 2026 | 657.00 | 657.00 | 608.00 | 622.00 | 622.00 | -5.76% | 2,568,500 |
| Jul 28, 2026 | 680.00 | 681.00 | 656.00 | 660.00 | 660.00 | -4.35% | 1,990,700 |
| Jul 27, 2026 | 679.00 | 690.00 | 668.00 | 690.00 | 690.00 | 2.99% | 1,525,100 |
| Jul 24, 2026 | 652.00 | 671.00 | 643.00 | 670.00 | 670.00 | 1.21% | 1,669,400 |