The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,123.00
-8.00 (-0.71%)
Mar 6, 2026, 2:53 PM JST
The Bank Of Kochi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,123.00 | - | -0.71% | 38,700 |
| Mar 5, 2026 | 1,086.00 | 1,140.00 | 1,083.00 | 1,131.00 | 1,131.00 | 8.85% | 66,300 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 1,018.00 | 1,039.00 | 1,039.00 | -7.89% | 162,400 |
| Mar 3, 2026 | 1,134.00 | 1,175.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.09% | 75,900 |
| Mar 2, 2026 | 1,178.00 | 1,178.00 | 1,120.00 | 1,129.00 | 1,129.00 | -6.54% | 140,500 |
| Feb 27, 2026 | 1,194.00 | 1,225.00 | 1,194.00 | 1,208.00 | 1,208.00 | 1.17% | 56,600 |
| Feb 26, 2026 | 1,184.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.25% | 66,000 |
| Feb 25, 2026 | 1,259.00 | 1,259.00 | 1,180.00 | 1,197.00 | 1,197.00 | -4.09% | 113,500 |
| Feb 24, 2026 | 1,300.00 | 1,301.00 | 1,223.00 | 1,248.00 | 1,248.00 | -5.10% | 115,800 |
| Feb 20, 2026 | 1,307.00 | 1,315.00 | 1,286.00 | 1,315.00 | 1,315.00 | 0.61% | 25,800 |
| Feb 19, 2026 | 1,295.00 | 1,312.00 | 1,280.00 | 1,307.00 | 1,307.00 | 0.85% | 27,900 |
| Feb 18, 2026 | 1,307.00 | 1,307.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.08% | 45,100 |
| Feb 17, 2026 | 1,329.00 | 1,350.00 | 1,287.00 | 1,295.00 | 1,295.00 | -2.85% | 58,900 |
| Feb 16, 2026 | 1,313.00 | 1,334.00 | 1,289.00 | 1,333.00 | 1,333.00 | 1.76% | 62,400 |
| Feb 13, 2026 | 1,336.00 | 1,363.00 | 1,294.00 | 1,310.00 | 1,310.00 | -2.60% | 129,400 |
| Feb 12, 2026 | 1,286.00 | 1,345.00 | 1,271.00 | 1,345.00 | 1,345.00 | 6.16% | 173,500 |
| Feb 10, 2026 | 1,280.00 | 1,293.00 | 1,235.00 | 1,267.00 | 1,267.00 | -3.13% | 262,600 |
| Feb 9, 2026 | 1,470.00 | 1,483.00 | 1,293.00 | 1,308.00 | 1,308.00 | -10.84% | 648,600 |
| Feb 6, 2026 | 1,415.00 | 1,483.00 | 1,373.00 | 1,467.00 | 1,467.00 | 4.71% | 326,300 |
| Feb 5, 2026 | 1,360.00 | 1,425.00 | 1,303.00 | 1,401.00 | 1,401.00 | 7.77% | 430,700 |
| Feb 4, 2026 | 1,198.00 | 1,335.00 | 1,191.00 | 1,300.00 | 1,300.00 | 9.52% | 842,400 |
| Feb 3, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,187.00 | 1,187.00 | 4.58% | 65,300 |
| Feb 2, 2026 | 1,167.00 | 1,177.00 | 1,135.00 | 1,135.00 | 1,135.00 | -3.16% | 59,800 |
| Jan 30, 2026 | 1,139.00 | 1,172.00 | 1,131.00 | 1,172.00 | 1,172.00 | 3.26% | 41,500 |
| Jan 29, 2026 | 1,080.00 | 1,143.00 | 1,073.00 | 1,135.00 | 1,135.00 | 5.09% | 71,300 |
| Jan 28, 2026 | 1,080.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | -1.10% | 26,300 |
| Jan 27, 2026 | 1,078.00 | 1,100.00 | 1,068.00 | 1,092.00 | 1,092.00 | 0.74% | 29,200 |
| Jan 26, 2026 | 1,102.00 | 1,102.00 | 1,066.00 | 1,084.00 | 1,084.00 | -3.21% | 53,600 |
| Jan 23, 2026 | 1,093.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 2.56% | 30,100 |
| Jan 22, 2026 | 1,089.00 | 1,113.00 | 1,082.00 | 1,092.00 | 1,092.00 | 1.49% | 26,100 |
| Jan 21, 2026 | 1,090.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,076.00 | -3.32% | 49,100 |
| Jan 20, 2026 | 1,126.00 | 1,136.00 | 1,097.00 | 1,113.00 | 1,113.00 | -1.15% | 38,700 |
| Jan 19, 2026 | 1,154.00 | 1,161.00 | 1,118.00 | 1,126.00 | 1,126.00 | -1.57% | 51,700 |
| Jan 16, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.35% | 50,800 |
| Jan 15, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.77% | 43,900 |
| Jan 14, 2026 | 1,100.00 | 1,130.00 | 1,093.00 | 1,128.00 | 1,128.00 | 3.58% | 55,200 |
| Jan 13, 2026 | 1,128.00 | 1,128.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.21% | 58,400 |
| Jan 9, 2026 | 1,061.00 | 1,102.00 | 1,061.00 | 1,076.00 | 1,076.00 | 1.13% | 64,000 |
| Jan 8, 2026 | 1,003.00 | 1,064.00 | 1,003.00 | 1,064.00 | 1,064.00 | 6.40% | 106,500 |
| Jan 7, 2026 | 999.00 | 1,010.00 | 987.00 | 1,000.00 | 1,000.00 | 0.50% | 79,500 |
| Jan 6, 2026 | 1,010.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | -0.60% | 49,900 |
| Jan 5, 2026 | 995.00 | 1,015.00 | 989.00 | 1,001.00 | 1,001.00 | 3.73% | 147,500 |
| Dec 30, 2025 | 940.00 | 970.00 | 939.00 | 965.00 | 965.00 | 1.05% | 38,700 |
| Dec 29, 2025 | 910.00 | 955.00 | 901.00 | 955.00 | 955.00 | 7.30% | 52,400 |
| Dec 26, 2025 | 899.00 | 910.00 | 890.00 | 890.00 | 890.00 | -0.78% | 23,800 |
| Dec 25, 2025 | 896.00 | 903.00 | 890.00 | 897.00 | 897.00 | -0.11% | 26,000 |
| Dec 24, 2025 | 917.00 | 917.00 | 890.00 | 898.00 | 898.00 | -1.75% | 59,400 |
| Dec 23, 2025 | 900.00 | 915.00 | 900.00 | 914.00 | 914.00 | 1.90% | 41,400 |
| Dec 22, 2025 | 900.00 | 901.00 | 893.00 | 897.00 | 897.00 | 0.34% | 31,300 |
| Dec 19, 2025 | 885.00 | 895.00 | 885.00 | 894.00 | 894.00 | 1.82% | 26,100 |