The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,151.00
+8.00 (0.70%)
Aug 6, 2026, 11:30 AM JST
The Bank Of Kochi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,129.00 | 1,143.00 | 1,127.00 | 1,143.00 | 1,143.00 | 1.78% | 30,300 |
| Aug 4, 2026 | 1,129.00 | 1,132.00 | 1,114.00 | 1,123.00 | 1,123.00 | -0.35% | 18,900 |
| Aug 3, 2026 | 1,120.00 | 1,130.00 | 1,093.00 | 1,127.00 | 1,127.00 | 0.90% | 34,200 |
| Jul 31, 2026 | 1,102.00 | 1,121.00 | 1,085.00 | 1,117.00 | 1,117.00 | 1.92% | 35,300 |
| Jul 30, 2026 | 1,082.00 | 1,105.00 | 1,068.00 | 1,096.00 | 1,096.00 | -0.45% | 40,500 |
| Jul 29, 2026 | 1,140.00 | 1,140.00 | 1,071.00 | 1,101.00 | 1,101.00 | -3.42% | 115,600 |
| Jul 28, 2026 | 1,189.00 | 1,194.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.39% | 104,100 |
| Jul 27, 2026 | 1,214.00 | 1,216.00 | 1,186.00 | 1,205.00 | 1,205.00 | -0.41% | 57,400 |
| Jul 24, 2026 | 1,203.00 | 1,210.00 | 1,176.00 | 1,210.00 | 1,210.00 | 0.33% | 45,200 |
| Jul 23, 2026 | 1,175.00 | 1,210.00 | 1,175.00 | 1,206.00 | 1,206.00 | 1.86% | 32,200 |
| Jul 22, 2026 | 1,170.00 | 1,198.00 | 1,168.00 | 1,184.00 | 1,184.00 | 0.77% | 27,400 |
| Jul 21, 2026 | 1,156.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.62% | 31,600 |
| Jul 17, 2026 | 1,195.00 | 1,199.00 | 1,133.00 | 1,145.00 | 1,145.00 | -4.34% | 52,200 |
| Jul 16, 2026 | 1,196.00 | 1,209.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.25% | 35,400 |
| Jul 15, 2026 | 1,176.00 | 1,197.00 | 1,161.00 | 1,194.00 | 1,194.00 | 1.88% | 40,300 |
| Jul 14, 2026 | 1,147.00 | 1,176.00 | 1,141.00 | 1,172.00 | 1,172.00 | 2.72% | 36,800 |
| Jul 13, 2026 | 1,145.00 | 1,157.00 | 1,115.00 | 1,141.00 | 1,141.00 | 1.51% | 50,800 |
| Jul 10, 2026 | 1,151.00 | 1,164.00 | 1,113.00 | 1,124.00 | 1,124.00 | -3.27% | 143,100 |
| Jul 9, 2026 | 1,208.00 | 1,208.00 | 1,162.00 | 1,162.00 | 1,162.00 | -5.45% | 127,700 |
| Jul 8, 2026 | 1,212.00 | 1,239.00 | 1,175.00 | 1,229.00 | 1,229.00 | -2.77% | 134,800 |
| Jul 7, 2026 | 1,270.00 | 1,306.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.16% | 86,200 |
| Jul 6, 2026 | 1,264.00 | 1,269.00 | 1,253.00 | 1,266.00 | 1,266.00 | 0.40% | 19,900 |
| Jul 3, 2026 | 1,237.00 | 1,266.00 | 1,226.00 | 1,261.00 | 1,261.00 | 1.94% | 19,500 |
| Jul 2, 2026 | 1,247.00 | 1,264.00 | 1,234.00 | 1,237.00 | 1,237.00 | -0.32% | 29,400 |
| Jul 1, 2026 | 1,242.00 | 1,258.00 | 1,229.00 | 1,241.00 | 1,241.00 | -0.08% | 15,600 |
| Jun 30, 2026 | 1,258.00 | 1,263.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.80% | 22,000 |
| Jun 29, 2026 | 1,246.00 | 1,269.00 | 1,225.00 | 1,252.00 | 1,252.00 | 1.21% | 27,700 |
| Jun 26, 2026 | 1,247.00 | 1,266.00 | 1,222.00 | 1,237.00 | 1,237.00 | -0.56% | 23,600 |
| Jun 25, 2026 | 1,258.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.40% | 12,700 |
| Jun 24, 2026 | 1,274.00 | 1,285.00 | 1,231.00 | 1,239.00 | 1,239.00 | -2.29% | 32,400 |
| Jun 23, 2026 | 1,267.00 | 1,293.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.08% | 56,200 |
| Jun 22, 2026 | 1,250.00 | 1,278.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1.77% | 21,200 |
| Jun 19, 2026 | 1,265.00 | 1,270.00 | 1,224.00 | 1,245.00 | 1,245.00 | -1.66% | 39,100 |
| Jun 18, 2026 | 1,233.00 | 1,267.00 | 1,233.00 | 1,266.00 | 1,266.00 | 2.43% | 31,200 |
| Jun 17, 2026 | 1,249.00 | 1,278.00 | 1,232.00 | 1,236.00 | 1,236.00 | -0.48% | 29,800 |
| Jun 16, 2026 | 1,243.00 | 1,255.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.08% | 38,000 |
| Jun 15, 2026 | 1,251.00 | 1,273.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.40% | 20,900 |
| Jun 12, 2026 | 1,244.00 | 1,253.00 | 1,231.00 | 1,248.00 | 1,248.00 | 1.38% | 13,100 |
| Jun 11, 2026 | 1,247.00 | 1,247.00 | 1,211.00 | 1,231.00 | 1,231.00 | -2.22% | 35,000 |
| Jun 10, 2026 | 1,262.00 | 1,296.00 | 1,251.00 | 1,259.00 | 1,259.00 | -0.16% | 42,100 |
| Jun 9, 2026 | 1,245.00 | 1,272.00 | 1,240.00 | 1,261.00 | 1,261.00 | 2.02% | 38,800 |
| Jun 8, 2026 | 1,234.00 | 1,255.00 | 1,195.00 | 1,236.00 | 1,236.00 | -1.44% | 28,200 |
| Jun 5, 2026 | 1,239.00 | 1,270.00 | 1,238.00 | 1,254.00 | 1,254.00 | 0.88% | 21,300 |
| Jun 4, 2026 | 1,224.00 | 1,262.00 | 1,210.00 | 1,243.00 | 1,243.00 | 1.55% | 29,500 |
| Jun 3, 2026 | 1,205.00 | 1,227.00 | 1,196.00 | 1,224.00 | 1,224.00 | 1.83% | 19,200 |
| Jun 2, 2026 | 1,197.00 | 1,207.00 | 1,157.00 | 1,202.00 | 1,202.00 | 0.92% | 32,200 |
| Jun 1, 2026 | 1,223.00 | 1,230.00 | 1,190.00 | 1,191.00 | 1,191.00 | -2.38% | 20,300 |
| 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 |