Tsukuba Bank, Ltd. (TYO:8338)
Japan · Delayed Price · Currency is JPY 699.00
+31.00 (4.64%)
Aug 6, 2026, 10:45 AM JST
Tsukuba Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 667.00 | 682.00 | 660.00 | 662.00 | 662.00 | -1.49% | 1,630,300 |
| Jul 22, 2026 | 639.00 | 677.00 | 634.00 | 672.00 | 672.00 | 5.49% | 2,622,300 |
| Jul 21, 2026 | 609.00 | 637.00 | 601.00 | 637.00 | 637.00 | 6.34% | 2,165,400 |
| Jul 17, 2026 | 637.00 | 642.00 | 588.00 | 599.00 | 599.00 | -6.41% | 2,219,700 |
| Jul 16, 2026 | 640.00 | 649.00 | 636.00 | 640.00 | 640.00 | -1.23% | 734,300 |
| Jul 15, 2026 | 634.00 | 648.00 | 629.00 | 648.00 | 648.00 | 3.18% | 1,150,400 |
| Jul 14, 2026 | 617.00 | 629.00 | 605.00 | 628.00 | 628.00 | 2.28% | 1,167,900 |
| Jul 13, 2026 | 614.00 | 628.00 | 611.00 | 614.00 | 614.00 | -0.16% | 988,500 |
| Jul 10, 2026 | 635.00 | 649.00 | 615.00 | 615.00 | 615.00 | -2.54% | 1,030,900 |
| Jul 9, 2026 | 638.00 | 639.00 | 622.00 | 631.00 | 631.00 | -1.71% | 925,200 |
| Jul 8, 2026 | 635.00 | 654.00 | 631.00 | 642.00 | 642.00 | -0.47% | 1,256,400 |
| Jul 7, 2026 | 662.00 | 680.00 | 645.00 | 645.00 | 645.00 | -1.38% | 1,576,700 |
| Jul 6, 2026 | 655.00 | 658.00 | 645.00 | 654.00 | 654.00 | 0.31% | 973,200 |
| Jul 3, 2026 | 635.00 | 657.00 | 625.00 | 652.00 | 652.00 | 2.68% | 1,434,500 |
| Jul 2, 2026 | 595.00 | 644.00 | 594.00 | 635.00 | 635.00 | 8.55% | 2,832,500 |
| Jul 1, 2026 | 613.00 | 621.00 | 582.00 | 585.00 | 585.00 | -4.10% | 2,693,200 |
| Jun 30, 2026 | 630.00 | 637.00 | 609.00 | 610.00 | 610.00 | -3.02% | 2,468,100 |
| Jun 29, 2026 | 635.00 | 639.00 | 612.00 | 629.00 | 629.00 | 0.32% | 1,291,300 |
| Jun 26, 2026 | 627.00 | 641.00 | 619.00 | 627.00 | 627.00 | 0.48% | 1,100,300 |
| Jun 25, 2026 | 633.00 | 634.00 | 614.00 | 624.00 | 624.00 | 0.16% | 1,665,400 |
| Jun 24, 2026 | 635.00 | 648.00 | 614.00 | 623.00 | 623.00 | -1.58% | 1,057,800 |
| Jun 23, 2026 | 639.00 | 655.00 | 633.00 | 633.00 | 633.00 | 0.64% | 1,224,100 |
| Jun 22, 2026 | 631.00 | 639.00 | 622.00 | 629.00 | 629.00 | -0.94% | 1,071,000 |
| 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 |