The Tochigi Bank, Ltd. (TYO:8550)
Japan · Delayed Price · Currency is JPY 1,041.00
+7.00 (0.68%)
Aug 21, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,029.00 | 1,045.00 | 1,022.00 | 1,041.00 | 1,041.00 | 0.68% | 462,400 |
| Aug 20, 2026 | 1,046.00 | 1,052.00 | 1,024.00 | 1,034.00 | 1,034.00 | -1.71% | 590,900 |
| Aug 19, 2026 | 1,105.00 | 1,105.00 | 1,048.00 | 1,052.00 | 1,052.00 | -6.57% | 809,500 |
| Aug 18, 2026 | 1,120.00 | 1,142.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.54% | 646,500 |
| Aug 17, 2026 | 1,119.00 | 1,128.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.27% | 548,100 |
| Aug 14, 2026 | 1,090.00 | 1,144.00 | 1,090.00 | 1,117.00 | 1,117.00 | 3.43% | 1,084,200 |
| Aug 13, 2026 | 1,035.00 | 1,084.00 | 1,033.00 | 1,080.00 | 1,080.00 | 5.47% | 870,800 |
| Aug 12, 2026 | 1,022.00 | 1,035.00 | 1,011.00 | 1,024.00 | 1,024.00 | 0.99% | 558,600 |
| Aug 10, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.36% | 507,500 |
| Aug 7, 2026 | 1,062.00 | 1,068.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.93% | 653,800 |
| Aug 6, 2026 | 1,006.00 | 1,065.00 | 1,004.00 | 1,059.00 | 1,059.00 | 5.16% | 1,616,200 |
| Aug 5, 2026 | 968.00 | 1,007.00 | 960.00 | 1,007.00 | 1,007.00 | 4.68% | 971,700 |
| Aug 4, 2026 | 959.00 | 981.00 | 951.00 | 962.00 | 962.00 | 0.84% | 714,800 |
| Aug 3, 2026 | 980.00 | 981.00 | 919.00 | 954.00 | 954.00 | 0.32% | 1,115,100 |
| Jul 31, 2026 | 957.00 | 997.00 | 919.00 | 951.00 | 951.00 | 1.82% | 1,319,200 |
| Jul 30, 2026 | 932.00 | 950.00 | 918.00 | 934.00 | 934.00 | -2.30% | 1,290,200 |
| Jul 29, 2026 | 1,005.00 | 1,007.00 | 927.00 | 956.00 | 956.00 | -5.44% | 1,187,900 |
| Jul 28, 2026 | 1,050.00 | 1,052.00 | 1,006.00 | 1,011.00 | 1,011.00 | -4.44% | 719,500 |
| Jul 27, 2026 | 1,040.00 | 1,066.00 | 1,027.00 | 1,058.00 | 1,058.00 | 2.92% | 789,600 |
| Jul 24, 2026 | 1,000.00 | 1,033.00 | 1,000.00 | 1,028.00 | 1,028.00 | 0.39% | 683,800 |
| Jul 23, 2026 | 1,010.00 | 1,032.00 | 1,000.00 | 1,024.00 | 1,024.00 | 1.39% | 491,700 |
| Jul 22, 2026 | 984.00 | 1,031.00 | 979.00 | 1,010.00 | 1,010.00 | 2.85% | 941,800 |
| Jul 21, 2026 | 955.00 | 987.00 | 937.00 | 982.00 | 982.00 | 5.25% | 839,700 |
| Jul 17, 2026 | 1,003.00 | 1,009.00 | 908.00 | 933.00 | 933.00 | -7.53% | 1,279,900 |
| Jul 16, 2026 | 1,020.00 | 1,026.00 | 1,004.00 | 1,009.00 | 1,009.00 | -1.56% | 496,300 |
| Jul 15, 2026 | 994.00 | 1,030.00 | 993.00 | 1,025.00 | 1,025.00 | 4.38% | 1,063,600 |
| Jul 14, 2026 | 982.00 | 992.00 | 965.00 | 982.00 | 982.00 | 0.61% | 557,100 |
| Jul 13, 2026 | 990.00 | 1,020.00 | 975.00 | 976.00 | 976.00 | - | 777,800 |
| Jul 10, 2026 | 978.00 | 999.00 | 973.00 | 976.00 | 976.00 | 0.72% | 633,800 |
| Jul 9, 2026 | 980.00 | 983.00 | 960.00 | 969.00 | 969.00 | -1.82% | 561,700 |
| Jul 8, 2026 | 977.00 | 999.00 | 977.00 | 987.00 | 987.00 | 0.51% | 591,200 |
| Jul 7, 2026 | 982.00 | 1,018.00 | 976.00 | 982.00 | 982.00 | 1.13% | 1,226,400 |
| Jul 6, 2026 | 974.00 | 976.00 | 958.00 | 971.00 | 971.00 | -0.31% | 599,600 |
| Jul 3, 2026 | 976.00 | 980.00 | 952.00 | 974.00 | 974.00 | 0.83% | 461,000 |
| Jul 2, 2026 | 965.00 | 993.00 | 960.00 | 966.00 | 966.00 | 1.68% | 1,087,300 |
| Jul 1, 2026 | 937.00 | 958.00 | 936.00 | 950.00 | 950.00 | 2.48% | 756,300 |
| Jun 30, 2026 | 939.00 | 953.00 | 927.00 | 927.00 | 927.00 | -1.28% | 798,000 |
| Jun 29, 2026 | 925.00 | 944.00 | 913.00 | 939.00 | 939.00 | 2.62% | 770,800 |
| Jun 26, 2026 | 917.00 | 930.00 | 902.00 | 915.00 | 915.00 | -0.33% | 544,500 |
| Jun 25, 2026 | 915.00 | 922.00 | 899.00 | 918.00 | 918.00 | 0.99% | 507,900 |
| Jun 24, 2026 | 925.00 | 935.00 | 896.00 | 909.00 | 909.00 | -1.09% | 613,200 |
| Jun 23, 2026 | 935.00 | 946.00 | 919.00 | 919.00 | 919.00 | -0.65% | 635,900 |
| Jun 22, 2026 | 906.00 | 931.00 | 892.00 | 925.00 | 925.00 | 0.43% | 685,900 |
| Jun 19, 2026 | 955.00 | 958.00 | 913.00 | 921.00 | 921.00 | -3.56% | 1,015,100 |
| Jun 18, 2026 | 960.00 | 965.00 | 940.00 | 955.00 | 955.00 | 0.84% | 979,500 |
| Jun 17, 2026 | 983.00 | 994.00 | 947.00 | 947.00 | 947.00 | -2.67% | 828,200 |
| Jun 16, 2026 | 990.00 | 997.00 | 963.00 | 973.00 | 973.00 | -3.47% | 753,300 |
| Jun 15, 2026 | 995.00 | 1,009.00 | 975.00 | 1,008.00 | 1,008.00 | 3.81% | 962,800 |
| Jun 12, 2026 | 980.00 | 988.00 | 962.00 | 971.00 | 971.00 | 2.21% | 839,200 |
| Jun 11, 2026 | 970.00 | 979.00 | 937.00 | 950.00 | 950.00 | -2.76% | 581,000 |