The Tochigi Bank, Ltd. (TYO:8550)
Japan · Delayed Price · Currency is JPY 915.00
+48.00 (5.54%)
Jan 23, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 720.00 | 721.00 | 697.00 | 709.00 | 709.00 | -1.94% | 1,243,500 |
| Dec 16, 2025 | 757.00 | 758.00 | 723.00 | 723.00 | 723.00 | -4.49% | 1,284,100 |
| Dec 15, 2025 | 725.00 | 761.00 | 724.00 | 757.00 | 757.00 | 3.98% | 1,310,700 |
| Dec 12, 2025 | 719.00 | 731.00 | 716.00 | 728.00 | 728.00 | 4.30% | 1,246,000 |
| Dec 11, 2025 | 730.00 | 735.00 | 698.00 | 698.00 | 698.00 | -3.72% | 1,124,200 |
| Dec 10, 2025 | 735.00 | 737.00 | 716.00 | 725.00 | 725.00 | 0.69% | 1,021,800 |
| Dec 9, 2025 | 711.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.84% | 879,300 |
| Dec 8, 2025 | 728.00 | 729.00 | 702.00 | 714.00 | 714.00 | 0.14% | 986,400 |
| Dec 5, 2025 | 724.00 | 726.00 | 705.00 | 713.00 | 713.00 | -1.66% | 1,181,600 |
| Dec 4, 2025 | 699.00 | 729.00 | 692.00 | 725.00 | 725.00 | 5.22% | 1,530,800 |
| Dec 3, 2025 | 693.00 | 696.00 | 680.00 | 689.00 | 689.00 | -1.71% | 1,245,100 |
| Dec 2, 2025 | 711.00 | 715.00 | 689.00 | 701.00 | 701.00 | 0.14% | 1,303,800 |
| Dec 1, 2025 | 700.00 | 718.00 | 696.00 | 700.00 | 700.00 | 1.16% | 1,650,600 |
| Nov 28, 2025 | 678.00 | 704.00 | 678.00 | 692.00 | 692.00 | 2.37% | 1,283,700 |
| Nov 27, 2025 | 669.00 | 686.00 | 664.00 | 676.00 | 676.00 | 1.96% | 959,000 |
| Nov 26, 2025 | 635.00 | 665.00 | 635.00 | 663.00 | 663.00 | 5.57% | 1,159,700 |
| Nov 25, 2025 | 616.00 | 630.00 | 616.00 | 628.00 | 628.00 | 2.11% | 779,700 |
| Nov 21, 2025 | 590.00 | 619.00 | 589.00 | 615.00 | 615.00 | 0.82% | 1,168,000 |
| Nov 20, 2025 | 603.00 | 615.00 | 594.00 | 610.00 | 610.00 | 3.39% | 925,800 |
| Nov 19, 2025 | 597.00 | 601.00 | 585.00 | 590.00 | 590.00 | 0.34% | 981,200 |
| Nov 18, 2025 | 608.00 | 609.00 | 587.00 | 588.00 | 588.00 | -4.23% | 1,178,100 |
| Nov 17, 2025 | 621.00 | 628.00 | 606.00 | 614.00 | 614.00 | -0.81% | 1,309,900 |
| Nov 14, 2025 | 598.00 | 624.00 | 595.00 | 619.00 | 619.00 | 1.81% | 1,203,000 |
| Nov 13, 2025 | 605.00 | 608.00 | 599.00 | 608.00 | 608.00 | 3.05% | 957,300 |
| Nov 12, 2025 | 583.00 | 598.00 | 575.00 | 590.00 | 590.00 | 1.55% | 969,800 |
| Nov 11, 2025 | 600.00 | 604.00 | 572.00 | 581.00 | 581.00 | -0.34% | 1,366,200 |
| Nov 10, 2025 | 586.00 | 594.00 | 576.00 | 583.00 | 583.00 | 1.22% | 1,185,300 |