The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,189.00
-39.00 (-3.18%)
Oct 7, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,210.00 | 1,234.00 | 1,169.00 | 1,189.00 | 1,189.00 | -3.18% | 66,100 |
| Oct 6, 2026 | 1,192.00 | 1,230.00 | 1,192.00 | 1,228.00 | 1,228.00 | 0.74% | 26,400 |
| Oct 5, 2026 | 1,234.00 | 1,234.00 | 1,205.00 | 1,219.00 | 1,219.00 | 0.58% | 27,800 |
| Oct 2, 2026 | 1,200.00 | 1,229.00 | 1,194.00 | 1,212.00 | 1,212.00 | 0.17% | 40,000 |
| Oct 1, 2026 | 1,216.00 | 1,216.00 | 1,183.00 | 1,210.00 | 1,210.00 | -0.49% | 29,700 |
| Sep 30, 2026 | 1,166.00 | 1,216.00 | 1,166.00 | 1,216.00 | 1,216.00 | 4.38% | 50,600 |
| Sep 29, 2026 | 1,172.00 | 1,186.00 | 1,147.00 | 1,165.00 | 1,165.00 | -0.09% | 33,400 |
| Sep 28, 2026 | 1,168.00 | 1,185.00 | 1,168.00 | 1,176.00 | 1,166.00 | 0.34% | 32,900 |
| Sep 25, 2026 | 1,134.00 | 1,174.00 | 1,134.00 | 1,172.00 | 1,162.03 | 4.36% | 49,000 |
| Sep 24, 2026 | 1,144.00 | 1,144.00 | 1,115.00 | 1,123.00 | 1,113.45 | -1.23% | 18,700 |
| Sep 18, 2026 | 1,128.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,127.33 | 1.34% | 70,900 |
| Sep 17, 2026 | 1,122.00 | 1,141.00 | 1,119.00 | 1,122.00 | 1,112.46 | 0.90% | 22,400 |
| Sep 16, 2026 | 1,108.00 | 1,137.00 | 1,108.00 | 1,112.00 | 1,102.54 | 0.09% | 26,300 |
| Sep 15, 2026 | 1,118.00 | 1,122.00 | 1,109.00 | 1,111.00 | 1,101.55 | -0.18% | 18,100 |
| Sep 14, 2026 | 1,101.00 | 1,122.00 | 1,090.00 | 1,113.00 | 1,103.54 | 0.91% | 28,200 |
| Sep 11, 2026 | 1,087.00 | 1,116.00 | 1,069.00 | 1,103.00 | 1,093.62 | 0.18% | 76,500 |
| Sep 10, 2026 | 1,081.00 | 1,115.00 | 1,081.00 | 1,101.00 | 1,091.64 | 0.92% | 17,100 |
| Sep 9, 2026 | 1,113.00 | 1,123.00 | 1,091.00 | 1,091.00 | 1,081.72 | -1.89% | 22,600 |
| Sep 8, 2026 | 1,147.00 | 1,147.00 | 1,112.00 | 1,112.00 | 1,102.54 | -3.72% | 40,100 |
| Sep 7, 2026 | 1,171.00 | 1,184.00 | 1,146.00 | 1,155.00 | 1,145.18 | -0.94% | 45,500 |
| Sep 4, 2026 | 1,183.00 | 1,183.00 | 1,138.00 | 1,166.00 | 1,156.09 | -1.19% | 68,200 |
| Sep 3, 2026 | 1,164.00 | 1,192.00 | 1,164.00 | 1,180.00 | 1,169.97 | 1.64% | 22,000 |
| Sep 2, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,161.00 | 1,151.13 | -1.19% | 35,400 |
| Sep 1, 2026 | 1,179.00 | 1,180.00 | 1,169.00 | 1,175.00 | 1,165.01 | 0.26% | 15,300 |
| Aug 31, 2026 | 1,195.00 | 1,210.00 | 1,172.00 | 1,172.00 | 1,162.03 | -1.35% | 26,500 |
| Aug 28, 2026 | 1,182.00 | 1,208.00 | 1,177.00 | 1,188.00 | 1,177.90 | -0.50% | 21,300 |
| Aug 27, 2026 | 1,201.00 | 1,213.00 | 1,186.00 | 1,194.00 | 1,183.85 | - | 30,700 |
| Aug 26, 2026 | 1,187.00 | 1,209.00 | 1,186.00 | 1,194.00 | 1,183.85 | 1.44% | 20,000 |
| Aug 25, 2026 | 1,146.00 | 1,198.00 | 1,146.00 | 1,177.00 | 1,166.99 | 2.88% | 51,300 |
| Aug 24, 2026 | 1,168.00 | 1,168.00 | 1,133.00 | 1,144.00 | 1,134.27 | -1.21% | 27,500 |
| Aug 21, 2026 | 1,151.00 | 1,164.00 | 1,140.00 | 1,158.00 | 1,148.15 | 1.40% | 12,900 |
| Aug 20, 2026 | 1,164.00 | 1,164.00 | 1,129.00 | 1,142.00 | 1,132.29 | -1.64% | 34,900 |
| Aug 19, 2026 | 1,213.00 | 1,213.00 | 1,145.00 | 1,161.00 | 1,151.13 | -4.29% | 62,300 |
| Aug 18, 2026 | 1,182.00 | 1,220.00 | 1,182.00 | 1,213.00 | 1,202.69 | 1.93% | 71,900 |
| Aug 17, 2026 | 1,145.00 | 1,194.00 | 1,145.00 | 1,190.00 | 1,179.88 | 4.39% | 71,000 |
| Aug 14, 2026 | 1,116.00 | 1,161.00 | 1,115.00 | 1,140.00 | 1,130.31 | 2.15% | 57,500 |
| Aug 13, 2026 | 1,090.00 | 1,116.00 | 1,090.00 | 1,116.00 | 1,106.51 | 2.67% | 36,400 |
| Aug 12, 2026 | 1,082.00 | 1,095.00 | 1,078.00 | 1,087.00 | 1,077.76 | 2.35% | 37,100 |
| Aug 10, 2026 | 1,062.00 | 1,082.00 | 1,057.00 | 1,062.00 | 1,052.97 | 1.14% | 44,800 |
| Aug 7, 2026 | 1,159.00 | 1,160.00 | 1,023.00 | 1,050.00 | 1,041.07 | -8.85% | 100,900 |
| Aug 6, 2026 | 1,152.00 | 1,168.00 | 1,146.00 | 1,152.00 | 1,142.20 | 0.79% | 40,100 |
| Aug 5, 2026 | 1,129.00 | 1,143.00 | 1,127.00 | 1,143.00 | 1,133.28 | 1.78% | 30,300 |
| Aug 4, 2026 | 1,129.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,113.45 | -0.35% | 18,900 |
| Aug 3, 2026 | 1,120.00 | 1,130.00 | 1,093.00 | 1,127.00 | 1,117.42 | 0.90% | 34,200 |
| Jul 31, 2026 | 1,102.00 | 1,121.00 | 1,085.00 | 1,117.00 | 1,107.50 | 1.92% | 35,300 |
| Jul 30, 2026 | 1,082.00 | 1,105.00 | 1,068.00 | 1,096.00 | 1,086.68 | -0.45% | 40,500 |
| Jul 29, 2026 | 1,140.00 | 1,140.00 | 1,071.00 | 1,101.00 | 1,091.64 | -3.42% | 115,600 |
| Jul 28, 2026 | 1,189.00 | 1,194.00 | 1,140.00 | 1,140.00 | 1,130.31 | -5.39% | 104,100 |
| Jul 27, 2026 | 1,214.00 | 1,216.00 | 1,186.00 | 1,205.00 | 1,194.75 | -0.41% | 57,400 |
| Jul 24, 2026 | 1,203.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,199.71 | 0.33% | 45,200 |