The Tochigi Bank, Ltd. (TYO:8550)
Japan · Delayed Price · Currency is JPY 959.00
-18.00 (-1.84%)
May 8, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 962.00 | 969.00 | 921.00 | 959.00 | 959.00 | -1.84% | 986,300 |
| May 7, 2026 | 996.00 | 997.00 | 970.00 | 977.00 | 977.00 | 1.45% | 887,600 |
| May 1, 2026 | 960.00 | 968.00 | 939.00 | 963.00 | 963.00 | 1.05% | 680,900 |
| Apr 30, 2026 | 957.00 | 962.00 | 937.00 | 953.00 | 953.00 | -3.44% | 648,000 |
| Apr 28, 2026 | 920.00 | 987.00 | 916.00 | 987.00 | 987.00 | 8.34% | 961,300 |
| Apr 27, 2026 | 899.00 | 918.00 | 884.00 | 911.00 | 911.00 | 0.22% | 597,700 |
| Apr 24, 2026 | 909.00 | 915.00 | 894.00 | 909.00 | 909.00 | -0.98% | 383,100 |
| Apr 23, 2026 | 930.00 | 931.00 | 906.00 | 918.00 | 918.00 | -1.50% | 581,200 |
| Apr 22, 2026 | 964.00 | 966.00 | 924.00 | 932.00 | 932.00 | -3.22% | 555,300 |
| Apr 21, 2026 | 984.00 | 991.00 | 952.00 | 963.00 | 963.00 | -2.13% | 704,900 |
| Apr 20, 2026 | 1,025.00 | 1,028.00 | 981.00 | 984.00 | 984.00 | -3.53% | 597,100 |
| Apr 17, 2026 | 1,032.00 | 1,039.00 | 1,008.00 | 1,020.00 | 1,020.00 | -1.26% | 710,900 |
| Apr 16, 2026 | 1,027.00 | 1,050.00 | 1,018.00 | 1,033.00 | 1,033.00 | 3.20% | 1,069,400 |
| Apr 15, 2026 | 998.00 | 1,017.00 | 986.00 | 1,001.00 | 1,001.00 | 2.35% | 999,500 |
| Apr 14, 2026 | 970.00 | 982.00 | 954.00 | 978.00 | 978.00 | 2.30% | 614,400 |
| Apr 13, 2026 | 949.00 | 967.00 | 947.00 | 956.00 | 956.00 | 0.31% | 524,300 |
| Apr 10, 2026 | 966.00 | 978.00 | 948.00 | 953.00 | 953.00 | -0.21% | 670,300 |
| Apr 9, 2026 | 982.00 | 984.00 | 950.00 | 955.00 | 955.00 | -1.65% | 655,900 |
| Apr 8, 2026 | 973.00 | 983.00 | 955.00 | 971.00 | 971.00 | 4.07% | 867,800 |
| Apr 7, 2026 | 934.00 | 954.00 | 922.00 | 933.00 | 933.00 | 1.52% | 752,700 |
| Apr 6, 2026 | 898.00 | 925.00 | 897.00 | 919.00 | 919.00 | 1.88% | 698,000 |
| Apr 3, 2026 | 926.00 | 928.00 | 901.00 | 902.00 | 902.00 | -1.31% | 613,300 |
| Apr 2, 2026 | 937.00 | 957.00 | 908.00 | 914.00 | 914.00 | -2.45% | 1,191,800 |
| Apr 1, 2026 | 905.00 | 937.00 | 890.00 | 937.00 | 937.00 | 8.95% | 1,149,300 |
| Mar 31, 2026 | 852.00 | 889.00 | 846.00 | 860.00 | 860.00 | -1.71% | 907,800 |
| Mar 30, 2026 | 852.00 | 878.00 | 847.00 | 875.00 | 875.00 | -3.74% | 826,700 |
| Mar 27, 2026 | 881.00 | 914.00 | 876.00 | 909.00 | 897.00 | 0.55% | 929,400 |
| Mar 26, 2026 | 928.00 | 934.00 | 890.00 | 904.00 | 892.07 | -2.27% | 480,700 |
| Mar 25, 2026 | 914.00 | 932.00 | 912.00 | 925.00 | 912.79 | 4.64% | 623,000 |
| Mar 24, 2026 | 888.00 | 895.00 | 870.00 | 884.00 | 872.33 | 4.00% | 617,900 |
| Mar 23, 2026 | 857.00 | 864.00 | 836.00 | 850.00 | 838.78 | -5.76% | 728,200 |
| Mar 19, 2026 | 912.00 | 913.00 | 897.00 | 902.00 | 890.09 | -4.85% | 730,100 |
| Mar 18, 2026 | 928.00 | 948.00 | 919.00 | 948.00 | 935.49 | 6.28% | 641,900 |
| Mar 17, 2026 | 897.00 | 917.00 | 885.00 | 892.00 | 880.22 | 0.79% | 489,500 |
| Mar 16, 2026 | 893.00 | 900.00 | 872.00 | 885.00 | 873.32 | -1.56% | 580,700 |
| Mar 13, 2026 | 875.00 | 911.00 | 870.00 | 899.00 | 887.13 | 1.01% | 677,300 |
| Mar 12, 2026 | 916.00 | 922.00 | 884.00 | 890.00 | 878.25 | -4.40% | 696,600 |
| Mar 11, 2026 | 944.00 | 952.00 | 931.00 | 931.00 | 918.71 | 0.22% | 788,400 |
| Mar 10, 2026 | 892.00 | 937.00 | 890.00 | 929.00 | 916.74 | 6.78% | 831,100 |
| Mar 9, 2026 | 852.00 | 870.00 | 831.00 | 870.00 | 858.51 | -6.15% | 1,192,300 |
| Mar 6, 2026 | 895.00 | 933.00 | 887.00 | 927.00 | 914.76 | 0.22% | 1,000,200 |
| Mar 5, 2026 | 899.00 | 934.00 | 899.00 | 925.00 | 912.79 | 8.82% | 1,227,100 |
| Mar 4, 2026 | 889.00 | 906.00 | 824.00 | 850.00 | 838.78 | -8.99% | 1,709,000 |
| Mar 3, 2026 | 953.00 | 987.00 | 934.00 | 934.00 | 921.67 | -2.61% | 1,171,200 |
| Mar 2, 2026 | 950.00 | 969.00 | 930.00 | 959.00 | 946.34 | -5.70% | 1,682,300 |
| Feb 27, 2026 | 975.00 | 1,017.00 | 963.00 | 1,017.00 | 1,003.57 | 5.17% | 988,700 |
| Feb 26, 2026 | 961.00 | 984.00 | 954.00 | 967.00 | 954.23 | 1.90% | 877,400 |
| Feb 25, 2026 | 981.00 | 981.00 | 945.00 | 949.00 | 936.47 | -3.75% | 1,162,500 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 948.00 | 986.00 | 972.98 | -1.60% | 1,245,300 |
| Feb 20, 2026 | 1,012.00 | 1,022.00 | 998.00 | 1,002.00 | 988.77 | -2.34% | 596,100 |