The Tochigi Bank, Ltd. (TYO:8550)
Japan · Delayed Price · Currency is JPY 925.00
+75.00 (8.82%)
Mar 5, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 899.00 | 934.00 | 899.00 | 925.00 | 925.00 | 8.82% | 1,227,100 |
| Mar 4, 2026 | 889.00 | 906.00 | 824.00 | 850.00 | 850.00 | -8.99% | 1,709,000 |
| Mar 3, 2026 | 953.00 | 987.00 | 934.00 | 934.00 | 934.00 | -2.61% | 1,171,200 |
| Mar 2, 2026 | 950.00 | 969.00 | 930.00 | 959.00 | 959.00 | -5.70% | 1,682,300 |
| Feb 27, 2026 | 975.00 | 1,017.00 | 963.00 | 1,017.00 | 1,017.00 | 5.17% | 988,700 |
| Feb 26, 2026 | 961.00 | 984.00 | 954.00 | 967.00 | 967.00 | 1.90% | 877,400 |
| Feb 25, 2026 | 981.00 | 981.00 | 945.00 | 949.00 | 949.00 | -3.75% | 1,162,500 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 948.00 | 986.00 | 986.00 | -1.60% | 1,245,300 |
| Feb 20, 2026 | 1,012.00 | 1,022.00 | 998.00 | 1,002.00 | 1,002.00 | -2.34% | 596,100 |
| Feb 19, 2026 | 1,000.00 | 1,032.00 | 995.00 | 1,026.00 | 1,026.00 | 3.32% | 1,064,100 |
| Feb 18, 2026 | 992.00 | 997.00 | 975.00 | 993.00 | 993.00 | 3.22% | 667,900 |
| Feb 17, 2026 | 984.00 | 1,003.00 | 955.00 | 962.00 | 962.00 | -3.12% | 888,200 |
| Feb 16, 2026 | 1,010.00 | 1,012.00 | 982.00 | 993.00 | 993.00 | -1.29% | 980,600 |
| Feb 13, 2026 | 1,053.00 | 1,063.00 | 996.00 | 1,006.00 | 1,006.00 | -6.16% | 1,483,800 |
| Feb 12, 2026 | 1,030.00 | 1,082.00 | 1,026.00 | 1,072.00 | 1,072.00 | 3.57% | 1,238,000 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2.99% | 1,045,800 |
| Feb 9, 2026 | 1,030.00 | 1,035.00 | 991.00 | 1,005.00 | 1,005.00 | 0.70% | 2,000,400 |
| Feb 6, 2026 | 979.00 | 998.00 | 965.00 | 998.00 | 998.00 | 1.53% | 1,005,300 |
| Feb 5, 2026 | 965.00 | 993.00 | 959.00 | 983.00 | 983.00 | 3.47% | 1,579,700 |
| Feb 4, 2026 | 912.00 | 956.00 | 904.00 | 950.00 | 950.00 | 4.86% | 1,426,700 |
| Feb 3, 2026 | 877.00 | 909.00 | 871.00 | 906.00 | 906.00 | 6.97% | 1,459,600 |
| Feb 2, 2026 | 851.00 | 884.00 | 835.00 | 847.00 | 847.00 | 1.32% | 1,592,300 |
| Jan 30, 2026 | 862.00 | 865.00 | 819.00 | 836.00 | 836.00 | -2.45% | 1,476,100 |
| Jan 29, 2026 | 849.00 | 865.00 | 838.00 | 857.00 | 857.00 | 0.82% | 771,600 |
| Jan 28, 2026 | 865.00 | 871.00 | 850.00 | 850.00 | 850.00 | -3.08% | 658,000 |
| Jan 27, 2026 | 867.00 | 879.00 | 855.00 | 877.00 | 877.00 | 0.69% | 813,800 |
| Jan 26, 2026 | 885.00 | 896.00 | 868.00 | 871.00 | 871.00 | -4.81% | 1,290,900 |
| Jan 23, 2026 | 873.00 | 919.00 | 868.00 | 915.00 | 915.00 | 5.54% | 1,567,600 |
| Jan 22, 2026 | 864.00 | 880.00 | 851.00 | 867.00 | 867.00 | 4.46% | 1,159,200 |
| Jan 21, 2026 | 841.00 | 849.00 | 822.00 | 830.00 | 830.00 | -3.49% | 1,176,700 |
| Jan 20, 2026 | 867.00 | 873.00 | 854.00 | 860.00 | 860.00 | -0.92% | 614,700 |
| Jan 19, 2026 | 872.00 | 877.00 | 854.00 | 868.00 | 868.00 | - | 690,900 |
| Jan 16, 2026 | 875.00 | 882.00 | 856.00 | 868.00 | 868.00 | -0.23% | 1,088,400 |
| Jan 15, 2026 | 847.00 | 879.00 | 843.00 | 870.00 | 870.00 | 3.45% | 976,200 |
| Jan 14, 2026 | 845.00 | 846.00 | 821.00 | 841.00 | 841.00 | 1.33% | 850,000 |
| Jan 13, 2026 | 832.00 | 838.00 | 816.00 | 830.00 | 830.00 | 4.67% | 961,300 |
| Jan 9, 2026 | 797.00 | 800.00 | 784.00 | 793.00 | 793.00 | 1.67% | 741,100 |
| Jan 8, 2026 | 794.00 | 809.00 | 778.00 | 780.00 | 780.00 | -1.02% | 1,010,500 |
| Jan 7, 2026 | 775.00 | 793.00 | 773.00 | 788.00 | 788.00 | 1.42% | 683,000 |
| Jan 6, 2026 | 751.00 | 782.00 | 751.00 | 777.00 | 777.00 | 4.44% | 1,210,500 |
| Jan 5, 2026 | 730.00 | 749.00 | 730.00 | 744.00 | 744.00 | 2.48% | 806,400 |
| Dec 30, 2025 | 724.00 | 745.00 | 718.00 | 726.00 | 726.00 | -0.27% | 803,700 |
| Dec 29, 2025 | 719.00 | 731.00 | 715.00 | 728.00 | 728.00 | 0.83% | 459,600 |
| Dec 26, 2025 | 720.00 | 733.00 | 716.00 | 722.00 | 722.00 | 0.84% | 805,400 |
| Dec 25, 2025 | 717.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.14% | 301,000 |
| Dec 24, 2025 | 731.00 | 735.00 | 713.00 | 715.00 | 715.00 | -2.19% | 614,300 |
| Dec 23, 2025 | 716.00 | 738.00 | 716.00 | 731.00 | 731.00 | 1.25% | 1,141,100 |
| Dec 22, 2025 | 728.00 | 730.00 | 718.00 | 722.00 | 722.00 | 0.70% | 840,900 |
| Dec 19, 2025 | 704.00 | 719.00 | 704.00 | 717.00 | 717.00 | 2.43% | 1,108,100 |
| Dec 18, 2025 | 709.00 | 713.00 | 690.00 | 700.00 | 700.00 | -1.27% | 865,700 |