The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,220.00
+21.00 (1.75%)
May 29, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,218.00 | 1,237.00 | 1,214.00 | 1,220.00 | 1,220.00 | 1.75% | 20,000 |
| May 28, 2026 | 1,241.00 | 1,241.00 | 1,183.00 | 1,199.00 | 1,199.00 | -3.15% | 29,400 |
| May 27, 2026 | 1,229.00 | 1,238.00 | 1,210.00 | 1,238.00 | 1,238.00 | 0.90% | 22,700 |
| May 26, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,227.00 | 1,227.00 | -2.15% | 37,400 |
| May 25, 2026 | 1,290.00 | 1,290.00 | 1,242.00 | 1,254.00 | 1,254.00 | -2.79% | 28,200 |
| May 22, 2026 | 1,296.00 | 1,303.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.46% | 28,500 |
| May 21, 2026 | 1,276.00 | 1,310.00 | 1,267.00 | 1,296.00 | 1,296.00 | 2.86% | 53,600 |
| May 20, 2026 | 1,252.00 | 1,260.00 | 1,227.00 | 1,260.00 | 1,260.00 | 0.80% | 71,100 |
| May 19, 2026 | 1,211.00 | 1,250.00 | 1,209.00 | 1,250.00 | 1,250.00 | 3.14% | 50,200 |
| May 18, 2026 | 1,206.00 | 1,227.00 | 1,189.00 | 1,212.00 | 1,212.00 | -0.49% | 21,000 |
| May 15, 2026 | 1,221.00 | 1,230.00 | 1,190.00 | 1,218.00 | 1,218.00 | -0.25% | 29,300 |
| May 14, 2026 | 1,225.00 | 1,225.00 | 1,195.00 | 1,221.00 | 1,221.00 | -0.41% | 38,700 |
| May 13, 2026 | 1,236.00 | 1,239.00 | 1,206.00 | 1,226.00 | 1,226.00 | -0.33% | 31,400 |
| May 12, 2026 | 1,250.00 | 1,264.00 | 1,200.00 | 1,230.00 | 1,230.00 | -4.50% | 116,100 |
| May 11, 2026 | 1,041.00 | 1,300.00 | 1,040.00 | 1,288.00 | 1,288.00 | 23.85% | 330,100 |
| May 8, 2026 | 1,049.00 | 1,051.00 | 1,019.00 | 1,040.00 | 1,040.00 | -2.26% | 35,900 |
| May 7, 2026 | 1,075.00 | 1,077.00 | 1,051.00 | 1,064.00 | 1,064.00 | 1.43% | 22,800 |
| May 1, 2026 | 1,066.00 | 1,066.00 | 1,041.00 | 1,049.00 | 1,049.00 | -1.78% | 17,500 |
| Apr 30, 2026 | 1,088.00 | 1,088.00 | 1,046.00 | 1,068.00 | 1,068.00 | -2.20% | 31,400 |
| Apr 28, 2026 | 1,030.00 | 1,092.00 | 1,030.00 | 1,092.00 | 1,092.00 | 4.70% | 30,400 |
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.19% | 17,000 |
| Apr 24, 2026 | 1,062.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.69% | 18,000 |
| Apr 23, 2026 | 1,075.00 | 1,110.00 | 1,054.00 | 1,063.00 | 1,063.00 | -0.37% | 30,000 |
| Apr 22, 2026 | 1,086.00 | 1,095.00 | 1,051.00 | 1,067.00 | 1,067.00 | -2.47% | 30,900 |
| Apr 21, 2026 | 1,122.00 | 1,128.00 | 1,086.00 | 1,094.00 | 1,094.00 | -2.41% | 25,500 |
| Apr 20, 2026 | 1,137.00 | 1,147.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.58% | 17,700 |
| Apr 17, 2026 | 1,133.00 | 1,160.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.79% | 41,200 |
| Apr 16, 2026 | 1,113.00 | 1,142.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.27% | 27,600 |
| Apr 15, 2026 | 1,087.00 | 1,143.00 | 1,087.00 | 1,116.00 | 1,116.00 | 3.24% | 39,700 |
| Apr 14, 2026 | 1,090.00 | 1,100.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.28% | 31,800 |
| Apr 13, 2026 | 1,073.00 | 1,091.00 | 1,070.00 | 1,084.00 | 1,084.00 | -0.18% | 16,900 |
| Apr 10, 2026 | 1,094.00 | 1,103.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.18% | 21,300 |
| Apr 9, 2026 | 1,095.00 | 1,108.00 | 1,080.00 | 1,084.00 | 1,084.00 | -1.36% | 21,200 |
| Apr 8, 2026 | 1,085.00 | 1,115.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.85% | 20,700 |
| Apr 7, 2026 | 1,071.00 | 1,105.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.75% | 20,900 |
| Apr 6, 2026 | 1,089.00 | 1,089.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.93% | 11,500 |
| Apr 3, 2026 | 1,085.00 | 1,100.00 | 1,067.00 | 1,081.00 | 1,081.00 | -0.28% | 14,900 |
| Apr 2, 2026 | 1,090.00 | 1,113.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.46% | 36,600 |
| Apr 1, 2026 | 1,058.00 | 1,081.00 | 1,050.00 | 1,079.00 | 1,079.00 | 4.96% | 26,900 |
| Mar 31, 2026 | 1,015.00 | 1,054.00 | 1,013.00 | 1,028.00 | 1,028.00 | 1.38% | 41,300 |
| Mar 30, 2026 | 1,024.00 | 1,042.00 | 1,014.00 | 1,014.00 | 1,014.00 | -5.14% | 40,400 |
| Mar 27, 2026 | 1,046.00 | 1,087.00 | 1,046.00 | 1,084.00 | 1,069.00 | 3.34% | 39,300 |
| Mar 26, 2026 | 1,070.00 | 1,088.00 | 1,038.00 | 1,049.00 | 1,034.48 | -2.87% | 49,600 |
| Mar 25, 2026 | 1,063.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,065.06 | 4.96% | 45,500 |
| Mar 24, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,029.00 | 1,014.76 | 5.32% | 41,800 |
| Mar 23, 2026 | 1,003.00 | 1,003.00 | 977.00 | 977.00 | 963.48 | -6.15% | 60,000 |
| Mar 19, 2026 | 1,065.00 | 1,076.00 | 1,035.00 | 1,041.00 | 1,026.60 | -4.06% | 47,800 |
| Mar 18, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,085.00 | 1,069.99 | 3.73% | 25,500 |
| Mar 17, 2026 | 1,051.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,031.53 | 0.97% | 19,700 |
| Mar 16, 2026 | 1,028.00 | 1,044.00 | 1,025.00 | 1,036.00 | 1,021.66 | -0.86% | 41,100 |