The Chikuho Bank, Ltd. (FKSE:8398)
Japan
· Delayed Price · Currency is JPY 1,574.00
-18.00 (-1.13%)
At close: Dec 4, 2025
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,592.00 | 1,592.00 | 1,541.00 | 1,574.00 | 1,574.00 | -1.13% | 1,500 |
| Dec 3, 2025 | 1,599.00 | 1,600.00 | 1,565.00 | 1,592.00 | 1,592.00 | -0.19% | 6,200 |
| Dec 2, 2025 | 1,592.00 | 1,618.00 | 1,535.00 | 1,595.00 | 1,595.00 | 1.92% | 8,100 |
| Dec 1, 2025 | 1,508.00 | 1,590.00 | 1,508.00 | 1,565.00 | 1,565.00 | 4.33% | 6,800 |
| Nov 28, 2025 | 1,512.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.79% | 2,900 |
| Nov 27, 2025 | 1,517.00 | 1,517.00 | 1,502.00 | 1,512.00 | 1,512.00 | - | 1,400 |
| Nov 26, 2025 | 1,527.00 | 1,527.00 | 1,498.00 | 1,512.00 | 1,512.00 | -1.05% | 2,000 |
| Nov 25, 2025 | 1,534.00 | 1,534.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.06% | 2,500 |
| Nov 21, 2025 | 1,505.00 | 1,512.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.47% | 500 |
| Nov 20, 2025 | 1,503.00 | 1,505.00 | 1,503.00 | 1,505.00 | 1,505.00 | 1.14% | 1,100 |
| Nov 19, 2025 | 1,487.00 | 1,488.00 | 1,487.00 | 1,488.00 | 1,488.00 | 0.07% | 400 |
| Nov 18, 2025 | 1,486.00 | 1,519.00 | 1,486.00 | 1,487.00 | 1,487.00 | -0.60% | 3,300 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,495.00 | 1,496.00 | 1,496.00 | 0.40% | 1,400 |
| Nov 14, 2025 | 1,509.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | -1.26% | 2,500 |
| Nov 13, 2025 | 1,500.00 | 1,509.00 | 1,496.00 | 1,509.00 | 1,509.00 | 0.80% | 3,800 |
| Nov 12, 2025 | 1,498.00 | 1,499.00 | 1,477.00 | 1,497.00 | 1,497.00 | 1.63% | 800 |
| Nov 11, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.82% | 400 |
| Nov 10, 2025 | 1,477.00 | 1,477.00 | 1,457.00 | 1,461.00 | 1,461.00 | 0.07% | 2,300 |
| Nov 7, 2025 | 1,470.00 | 1,476.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 2,000 |
| Nov 6, 2025 | 1,492.00 | 1,492.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 2,900 |
| Nov 5, 2025 | 1,499.00 | 1,499.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.27% | 2,700 |
| Nov 4, 2025 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.34% | 800 |
| Oct 31, 2025 | 1,474.00 | 1,482.00 | 1,474.00 | 1,475.00 | 1,475.00 | 0.07% | 4,000 |
| Oct 30, 2025 | 1,464.00 | 1,474.00 | 1,464.00 | 1,474.00 | 1,474.00 | 1.31% | 300 |
| Oct 29, 2025 | 1,477.00 | 1,477.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.55% | 2,400 |
| Oct 28, 2025 | 1,457.00 | 1,465.00 | 1,437.00 | 1,447.00 | 1,447.00 | 0.21% | 2,300 |
| Oct 27, 2025 | 1,435.00 | 1,444.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.63% | 300 |
| Oct 24, 2025 | 1,430.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.91% | 300 |
| Oct 23, 2025 | 1,421.00 | 1,423.00 | 1,415.00 | 1,422.00 | 1,422.00 | -1.11% | 900 |
| Oct 22, 2025 | 1,467.00 | 1,467.00 | 1,408.00 | 1,438.00 | 1,438.00 | -0.07% | 4,100 |
| Oct 21, 2025 | 1,452.00 | 1,455.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.07% | 1,000 |
| Oct 20, 2025 | 1,432.00 | 1,448.00 | 1,432.00 | 1,438.00 | 1,438.00 | 0.14% | 2,200 |
| Oct 17, 2025 | 1,440.00 | 1,440.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.21% | 1,000 |
| Oct 16, 2025 | 1,449.00 | 1,449.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.07% | 1,000 |
| Oct 15, 2025 | 1,431.00 | 1,458.00 | 1,431.00 | 1,432.00 | 1,432.00 | 0.07% | 1,800 |
| Oct 14, 2025 | 1,437.00 | 1,448.00 | 1,429.00 | 1,431.00 | 1,431.00 | -1.17% | 2,400 |
| Oct 10, 2025 | 1,479.00 | 1,479.00 | 1,446.00 | 1,448.00 | 1,448.00 | -2.10% | 1,600 |
| Oct 9, 2025 | 1,466.00 | 1,480.00 | 1,461.00 | 1,479.00 | 1,479.00 | 1.93% | 1,200 |
| Oct 8, 2025 | 1,444.00 | 1,489.00 | 1,429.00 | 1,451.00 | 1,451.00 | - | 3,600 |
| Oct 6, 2025 | 1,426.00 | 1,454.00 | 1,426.00 | 1,451.00 | 1,451.00 | 1.82% | 1,200 |
| Oct 3, 2025 | 1,423.00 | 1,425.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.28% | 800 |
| Oct 2, 2025 | 1,457.00 | 1,457.00 | 1,424.00 | 1,429.00 | 1,429.00 | -1.92% | 3,700 |
| Oct 1, 2025 | 1,457.00 | 1,457.00 | 1,403.00 | 1,457.00 | 1,457.00 | 0.48% | 3,200 |
| Sep 30, 2025 | 1,445.00 | 1,450.00 | 1,443.00 | 1,450.00 | 1,450.00 | 1.05% | 700 |
| Sep 29, 2025 | 1,444.00 | 1,444.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.10% | 3,500 |
| Sep 26, 2025 | 1,460.00 | 1,460.00 | 1,450.00 | 1,451.00 | 1,426.00 | -0.62% | 1,800 |
| Sep 25, 2025 | 1,448.00 | 1,500.00 | 1,440.00 | 1,460.00 | 1,434.84 | 0.83% | 3,900 |
| Sep 24, 2025 | 1,455.00 | 1,455.00 | 1,431.00 | 1,448.00 | 1,423.05 | 1.19% | 3,900 |
| Sep 22, 2025 | 1,415.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,406.34 | 1.13% | 1,900 |
| Sep 19, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,415.00 | 1,390.62 | -0.21% | 1,200 |
| Sep 18, 2025 | 1,404.00 | 1,418.00 | 1,404.00 | 1,418.00 | 1,393.57 | 1.29% | 900 |
| Sep 17, 2025 | 1,424.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,375.88 | -0.78% | 2,100 |
| Sep 16, 2025 | 1,415.00 | 1,420.00 | 1,411.00 | 1,411.00 | 1,386.69 | -0.49% | 3,000 |
| Sep 12, 2025 | 1,425.00 | 1,425.00 | 1,401.00 | 1,418.00 | 1,393.57 | 0.14% | 2,900 |
| Sep 11, 2025 | 1,415.00 | 1,425.00 | 1,415.00 | 1,416.00 | 1,391.60 | 0.21% | 1,200 |
| Sep 10, 2025 | 1,417.00 | 1,422.00 | 1,413.00 | 1,413.00 | 1,388.65 | -1.05% | 500 |
| Sep 9, 2025 | 1,414.00 | 1,428.00 | 1,414.00 | 1,428.00 | 1,403.40 | 0.85% | 700 |
| Sep 8, 2025 | 1,420.00 | 1,430.00 | 1,416.00 | 1,416.00 | 1,391.60 | -0.14% | 800 |
| Sep 5, 2025 | 1,412.00 | 1,420.00 | 1,410.00 | 1,418.00 | 1,393.57 | 0.42% | 1,200 |
| Sep 4, 2025 | 1,404.00 | 1,412.00 | 1,404.00 | 1,412.00 | 1,387.67 | 0.64% | 900 |
| Sep 3, 2025 | 1,401.00 | 1,420.00 | 1,401.00 | 1,403.00 | 1,378.83 | -0.50% | 1,500 |
| Sep 2, 2025 | 1,414.00 | 1,414.00 | 1,405.00 | 1,410.00 | 1,385.71 | -0.28% | 2,800 |
| Sep 1, 2025 | 1,415.00 | 1,417.00 | 1,405.00 | 1,414.00 | 1,389.64 | 0.57% | 1,400 |
| Aug 29, 2025 | 1,410.00 | 1,410.00 | 1,406.00 | 1,406.00 | 1,381.78 | -0.28% | 1,500 |
| Aug 28, 2025 | 1,412.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,385.71 | 0.64% | 1,900 |
| Aug 27, 2025 | 1,410.00 | 1,410.00 | 1,398.00 | 1,401.00 | 1,376.86 | 0.21% | 3,000 |
| Aug 26, 2025 | 1,428.00 | 1,428.00 | 1,392.00 | 1,398.00 | 1,373.91 | -0.50% | 7,300 |
| Aug 25, 2025 | 1,405.00 | 1,419.00 | 1,401.00 | 1,405.00 | 1,380.79 | 0.43% | 3,800 |
| Aug 22, 2025 | 1,387.00 | 1,400.00 | 1,383.00 | 1,399.00 | 1,374.90 | 0.43% | 4,800 |
| Aug 21, 2025 | 1,380.00 | 1,393.00 | 1,367.00 | 1,393.00 | 1,369.00 | 1.98% | 1,500 |
| Aug 20, 2025 | 1,376.00 | 1,390.00 | 1,366.00 | 1,366.00 | 1,342.46 | -0.65% | 3,800 |
| Aug 19, 2025 | 1,376.00 | 1,377.00 | 1,358.00 | 1,375.00 | 1,351.31 | 1.03% | 2,800 |
| Aug 18, 2025 | 1,355.00 | 1,371.00 | 1,355.00 | 1,361.00 | 1,337.55 | 0.29% | 2,800 |
| Aug 15, 2025 | 1,373.00 | 1,373.00 | 1,352.00 | 1,357.00 | 1,333.62 | 0.37% | 2,700 |
| Aug 14, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,352.00 | 1,328.71 | 0.82% | 1,000 |
| Aug 13, 2025 | 1,355.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,317.90 | -0.07% | 1,800 |
| Aug 12, 2025 | 1,355.00 | 1,358.00 | 1,342.00 | 1,342.00 | 1,318.88 | -0.96% | 5,200 |
| Aug 8, 2025 | 1,363.00 | 1,370.00 | 1,349.00 | 1,355.00 | 1,331.65 | -0.66% | 800 |
| Aug 7, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,340.50 | 0.07% | 200 |
| Aug 6, 2025 | 1,348.00 | 1,368.00 | 1,345.00 | 1,363.00 | 1,339.52 | 0.59% | 1,000 |
| Aug 5, 2025 | 1,338.00 | 1,370.00 | 1,338.00 | 1,355.00 | 1,331.65 | 0.37% | 800 |
| Aug 4, 2025 | 1,379.00 | 1,379.00 | 1,336.00 | 1,350.00 | 1,326.74 | -0.74% | 3,900 |
| Aug 1, 2025 | 1,379.00 | 1,382.00 | 1,360.00 | 1,360.00 | 1,336.57 | 0.59% | 800 |
| Jul 31, 2025 | 1,363.00 | 1,364.00 | 1,352.00 | 1,352.00 | 1,328.71 | 0.07% | 500 |
| Jul 30, 2025 | 1,364.00 | 1,364.00 | 1,351.00 | 1,351.00 | 1,327.72 | -0.66% | 300 |
| Jul 29, 2025 | 1,351.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,336.57 | 0.37% | 600 |
| Jul 28, 2025 | 1,360.00 | 1,369.00 | 1,355.00 | 1,355.00 | 1,331.65 | -0.37% | 1,200 |
| Jul 25, 2025 | 1,345.00 | 1,360.00 | 1,333.00 | 1,360.00 | 1,336.57 | 0.74% | 2,900 |
| Jul 24, 2025 | 1,342.00 | 1,359.00 | 1,342.00 | 1,350.00 | 1,326.74 | 0.67% | 1,300 |
| Jul 23, 2025 | 1,364.00 | 1,364.00 | 1,335.00 | 1,341.00 | 1,317.90 | 0.37% | 3,800 |
| Jul 22, 2025 | 1,331.00 | 1,336.00 | 1,325.00 | 1,336.00 | 1,312.98 | 0.45% | 1,400 |
| Jul 18, 2025 | 1,331.00 | 1,350.00 | 1,328.00 | 1,330.00 | 1,307.08 | 0.23% | 6,200 |
| Jul 17, 2025 | 1,356.00 | 1,365.00 | 1,322.00 | 1,327.00 | 1,304.14 | - | 4,700 |
| Jul 16, 2025 | 1,355.00 | 1,365.00 | 1,326.00 | 1,327.00 | 1,304.14 | -0.45% | 3,300 |
| Jul 15, 2025 | 1,352.00 | 1,356.00 | 1,320.00 | 1,333.00 | 1,310.03 | -0.52% | 3,500 |
| Jul 14, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,316.91 | 0.53% | 100 |
| Jul 11, 2025 | 1,327.00 | 1,343.00 | 1,312.00 | 1,333.00 | 1,310.03 | 1.45% | 4,200 |
| Jul 10, 2025 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,291.36 | 0.08% | 1,800 |
| Jul 9, 2025 | 1,313.00 | 1,321.00 | 1,310.00 | 1,313.00 | 1,290.38 | 0.23% | 2,600 |
| Jul 8, 2025 | 1,315.00 | 1,320.00 | 1,308.00 | 1,310.00 | 1,287.43 | -0.08% | 2,000 |