The Tochigi Bank, Ltd. (TYO:8550)
Japan · Delayed Price · Currency is JPY 1,181.00
-48.00 (-3.91%)
Oct 7, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,200.00 | 1,225.00 | 1,171.00 | 1,181.00 | 1,181.00 | -3.91% | 1,071,000 |
| Oct 6, 2026 | 1,212.00 | 1,230.00 | 1,191.00 | 1,229.00 | 1,229.00 | 2.08% | 797,000 |
| Oct 5, 2026 | 1,195.00 | 1,213.00 | 1,181.00 | 1,204.00 | 1,204.00 | 1.01% | 637,400 |
| Oct 2, 2026 | 1,164.00 | 1,211.00 | 1,159.00 | 1,192.00 | 1,192.00 | 2.05% | 922,800 |
| Oct 1, 2026 | 1,190.00 | 1,198.00 | 1,137.00 | 1,168.00 | 1,168.00 | -2.34% | 1,034,200 |
| Sep 30, 2026 | 1,173.00 | 1,206.00 | 1,154.00 | 1,196.00 | 1,196.00 | 2.05% | 723,500 |
| Sep 29, 2026 | 1,158.00 | 1,183.00 | 1,150.00 | 1,172.00 | 1,172.00 | -1.01% | 688,700 |
| Sep 28, 2026 | 1,214.00 | 1,216.00 | 1,185.00 | 1,199.00 | 1,184.00 | -0.75% | 921,800 |
| Sep 25, 2026 | 1,133.00 | 1,208.00 | 1,132.00 | 1,208.00 | 1,192.89 | 7.95% | 1,429,100 |
| Sep 24, 2026 | 1,131.00 | 1,132.00 | 1,092.00 | 1,119.00 | 1,105.00 | -0.89% | 715,300 |
| Sep 18, 2026 | 1,123.00 | 1,133.00 | 1,096.00 | 1,129.00 | 1,114.88 | 0.44% | 741,400 |
| Sep 17, 2026 | 1,138.00 | 1,158.00 | 1,108.00 | 1,124.00 | 1,109.94 | -0.35% | 699,600 |
| Sep 16, 2026 | 1,103.00 | 1,137.00 | 1,103.00 | 1,128.00 | 1,113.89 | 3.30% | 773,000 |
| Sep 15, 2026 | 1,100.00 | 1,107.00 | 1,081.00 | 1,092.00 | 1,078.34 | 0.09% | 497,400 |
| Sep 14, 2026 | 1,063.00 | 1,109.00 | 1,057.00 | 1,091.00 | 1,077.35 | 1.58% | 587,600 |
| Sep 11, 2026 | 1,030.00 | 1,088.00 | 1,027.00 | 1,074.00 | 1,060.56 | - | 698,200 |
| Sep 10, 2026 | 1,034.00 | 1,074.00 | 1,033.00 | 1,074.00 | 1,060.56 | 3.07% | 376,400 |
| Sep 9, 2026 | 1,051.00 | 1,070.00 | 1,038.00 | 1,042.00 | 1,028.96 | -1.79% | 406,500 |
| Sep 8, 2026 | 1,103.00 | 1,105.00 | 1,061.00 | 1,061.00 | 1,047.73 | -4.76% | 500,200 |
| Sep 7, 2026 | 1,115.00 | 1,128.00 | 1,100.00 | 1,114.00 | 1,100.06 | 1.18% | 436,800 |
| Sep 4, 2026 | 1,111.00 | 1,122.00 | 1,075.00 | 1,101.00 | 1,087.23 | -0.45% | 619,500 |
| Sep 3, 2026 | 1,100.00 | 1,130.00 | 1,088.00 | 1,106.00 | 1,092.16 | 2.12% | 851,100 |
| Sep 2, 2026 | 1,061.00 | 1,097.00 | 1,050.00 | 1,083.00 | 1,069.45 | 0.19% | 467,900 |
| Sep 1, 2026 | 1,080.00 | 1,098.00 | 1,062.00 | 1,081.00 | 1,067.48 | -1.01% | 597,200 |
| Aug 31, 2026 | 1,093.00 | 1,104.00 | 1,074.00 | 1,092.00 | 1,078.34 | -0.18% | 507,200 |
| Aug 28, 2026 | 1,064.00 | 1,101.00 | 1,055.00 | 1,094.00 | 1,080.31 | 2.72% | 580,200 |
| Aug 27, 2026 | 1,061.00 | 1,087.00 | 1,056.00 | 1,065.00 | 1,051.68 | 1.14% | 584,700 |
| Aug 26, 2026 | 1,030.00 | 1,058.00 | 1,025.00 | 1,053.00 | 1,039.83 | 2.93% | 492,900 |
| Aug 25, 2026 | 1,019.00 | 1,026.00 | 1,007.00 | 1,023.00 | 1,010.20 | 1.19% | 311,300 |
| Aug 24, 2026 | 1,054.00 | 1,054.00 | 1,011.00 | 1,011.00 | 998.35 | -2.88% | 547,800 |
| Aug 21, 2026 | 1,029.00 | 1,045.00 | 1,022.00 | 1,041.00 | 1,027.98 | 0.68% | 462,400 |
| Aug 20, 2026 | 1,046.00 | 1,052.00 | 1,024.00 | 1,034.00 | 1,021.06 | -1.71% | 590,900 |
| Aug 19, 2026 | 1,105.00 | 1,105.00 | 1,048.00 | 1,052.00 | 1,038.84 | -6.57% | 809,500 |
| Aug 18, 2026 | 1,120.00 | 1,142.00 | 1,116.00 | 1,126.00 | 1,111.91 | 0.54% | 646,500 |
| Aug 17, 2026 | 1,119.00 | 1,128.00 | 1,110.00 | 1,120.00 | 1,105.99 | 0.27% | 548,100 |
| Aug 14, 2026 | 1,090.00 | 1,144.00 | 1,090.00 | 1,117.00 | 1,103.03 | 3.43% | 1,084,200 |
| Aug 13, 2026 | 1,035.00 | 1,084.00 | 1,033.00 | 1,080.00 | 1,066.49 | 5.47% | 870,800 |
| Aug 12, 2026 | 1,022.00 | 1,035.00 | 1,011.00 | 1,024.00 | 1,011.19 | 0.99% | 558,600 |
| Aug 10, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,014.00 | 1,001.31 | -1.36% | 507,500 |
| Aug 7, 2026 | 1,062.00 | 1,068.00 | 1,020.00 | 1,028.00 | 1,015.14 | -2.93% | 653,800 |
| Aug 6, 2026 | 1,006.00 | 1,065.00 | 1,004.00 | 1,059.00 | 1,045.75 | 5.16% | 1,616,200 |
| Aug 5, 2026 | 968.00 | 1,007.00 | 960.00 | 1,007.00 | 994.40 | 4.68% | 971,700 |
| Aug 4, 2026 | 959.00 | 981.00 | 951.00 | 962.00 | 949.96 | 0.84% | 714,800 |
| Aug 3, 2026 | 980.00 | 981.00 | 919.00 | 954.00 | 942.07 | 0.32% | 1,115,100 |
| Jul 31, 2026 | 957.00 | 997.00 | 919.00 | 951.00 | 939.10 | 1.82% | 1,319,200 |
| Jul 30, 2026 | 932.00 | 950.00 | 918.00 | 934.00 | 922.32 | -2.30% | 1,290,200 |
| Jul 29, 2026 | 1,005.00 | 1,007.00 | 927.00 | 956.00 | 944.04 | -5.44% | 1,187,900 |
| Jul 28, 2026 | 1,050.00 | 1,052.00 | 1,006.00 | 1,011.00 | 998.35 | -4.44% | 719,500 |
| Jul 27, 2026 | 1,040.00 | 1,066.00 | 1,027.00 | 1,058.00 | 1,044.76 | 2.92% | 789,600 |
| Jul 24, 2026 | 1,000.00 | 1,033.00 | 1,000.00 | 1,028.00 | 1,015.14 | 0.39% | 683,800 |