The Bank Of Kochi, Ltd. (TYO:8416)
Japan · Delayed Price · Currency is JPY 1,040.00
-24.00 (-2.26%)
May 8, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.46% | 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 |
| Mar 13, 2026 | 1,044.00 | 1,067.00 | 1,040.00 | 1,045.00 | 1,030.54 | -2.25% | 34,800 |
| Mar 12, 2026 | 1,085.00 | 1,085.00 | 1,062.00 | 1,069.00 | 1,054.21 | -2.29% | 36,000 |
| Mar 11, 2026 | 1,125.00 | 1,125.00 | 1,090.00 | 1,094.00 | 1,078.86 | -0.55% | 34,700 |
| Mar 10, 2026 | 1,085.00 | 1,106.00 | 1,060.00 | 1,100.00 | 1,084.78 | 3.87% | 41,100 |
| Mar 9, 2026 | 1,049.00 | 1,062.00 | 1,032.00 | 1,059.00 | 1,044.35 | -5.53% | 119,500 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,121.00 | 1,105.49 | -0.88% | 44,500 |
| Mar 5, 2026 | 1,086.00 | 1,140.00 | 1,083.00 | 1,131.00 | 1,115.35 | 8.85% | 66,300 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 1,018.00 | 1,039.00 | 1,024.62 | -7.89% | 162,400 |
| Mar 3, 2026 | 1,134.00 | 1,175.00 | 1,120.00 | 1,128.00 | 1,112.39 | -0.09% | 75,900 |
| Mar 2, 2026 | 1,178.00 | 1,178.00 | 1,120.00 | 1,129.00 | 1,113.38 | -6.54% | 140,500 |
| Feb 27, 2026 | 1,194.00 | 1,225.00 | 1,194.00 | 1,208.00 | 1,191.28 | 1.17% | 56,600 |
| Feb 26, 2026 | 1,184.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,177.48 | -0.25% | 66,000 |
| Feb 25, 2026 | 1,259.00 | 1,259.00 | 1,180.00 | 1,197.00 | 1,180.44 | -4.09% | 113,500 |
| Feb 24, 2026 | 1,300.00 | 1,301.00 | 1,223.00 | 1,248.00 | 1,230.73 | -5.10% | 115,800 |
| Feb 20, 2026 | 1,307.00 | 1,315.00 | 1,286.00 | 1,315.00 | 1,296.80 | 0.61% | 25,800 |