The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,028.00
-4.00 (-0.39%)
Oct 30, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,040.00 | 1,044.00 | 1,016.00 | 1,028.00 | 1,028.00 | -0.39% | 21,200 |
| Oct 29, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.29% | 9,500 |
| Oct 28, 2026 | 1,038.00 | 1,053.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 25,300 |
| Oct 27, 2026 | 1,012.00 | 1,044.00 | 1,012.00 | 1,044.00 | 1,044.00 | 3.78% | 35,900 |
| Oct 26, 2026 | 980.00 | 1,010.00 | 980.00 | 1,006.00 | 1,006.00 | 1.11% | 35,300 |
| Oct 23, 2026 | 1,000.00 | 1,002.00 | 963.00 | 995.00 | 995.00 | -2.36% | 54,500 |
| Oct 22, 2026 | 1,041.00 | 1,050.00 | 1,015.00 | 1,019.00 | 1,019.00 | -2.49% | 15,800 |
| Oct 21, 2026 | 1,023.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,045.00 | 3.16% | 34,600 |
| Oct 20, 2026 | 1,057.00 | 1,057.00 | 1,000.00 | 1,013.00 | 1,013.00 | -3.98% | 168,000 |
| Oct 19, 2026 | 1,064.00 | 1,065.00 | 1,039.00 | 1,055.00 | 1,055.00 | -0.85% | 26,000 |
| Oct 16, 2026 | 1,059.00 | 1,070.00 | 1,059.00 | 1,064.00 | 1,064.00 | 1.24% | 12,500 |
| Oct 15, 2026 | 1,055.00 | 1,072.00 | 1,034.00 | 1,051.00 | 1,051.00 | -3.13% | 66,700 |
| Oct 14, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.04% | 36,500 |
| Oct 13, 2026 | 1,125.00 | 1,140.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.18% | 12,900 |
| Oct 9, 2026 | 1,114.00 | 1,126.00 | 1,104.00 | 1,117.00 | 1,117.00 | - | 36,300 |
| Oct 8, 2026 | 1,189.00 | 1,189.00 | 1,117.00 | 1,117.00 | 1,117.00 | -6.06% | 39,900 |
| 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 |