The Chikuho Bank, Ltd. (FKSE:8398)
Japan
· Delayed Price · Currency is JPY 1,965.00
+29.00 (1.50%)
At close: Mar 6, 2026
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,900.00 | 1,965.00 | 1,900.00 | 1,965.00 | 1,965.00 | 1.50% | 1,300 |
| Mar 5, 2026 | 1,890.00 | 1,936.00 | 1,890.00 | 1,936.00 | 1,936.00 | 4.65% | 1,100 |
| Mar 4, 2026 | 1,960.00 | 1,960.00 | 1,781.00 | 1,850.00 | 1,850.00 | -6.09% | 6,300 |
| Mar 3, 2026 | 1,968.00 | 1,980.00 | 1,962.00 | 1,970.00 | 1,970.00 | 0.10% | 3,800 |
| Mar 2, 2026 | 1,974.00 | 1,985.00 | 1,951.00 | 1,968.00 | 1,968.00 | -0.86% | 4,700 |
| Feb 27, 2026 | 2,110.00 | 2,110.00 | 1,942.00 | 1,985.00 | 1,985.00 | 2.64% | 6,400 |
| Feb 26, 2026 | 1,955.00 | 2,080.00 | 1,932.00 | 1,934.00 | 1,934.00 | 0.47% | 3,900 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 1,925.00 | 1,925.00 | 1,925.00 | -2.73% | 8,400 |
| Feb 24, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,979.00 | 1,979.00 | -0.05% | 2,200 |
| Feb 20, 2026 | 1,996.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.25% | 2,700 |
| Feb 19, 2026 | 1,900.00 | 1,996.00 | 1,890.00 | 1,975.00 | 1,975.00 | 2.60% | 7,900 |
| Feb 18, 2026 | 1,944.00 | 1,944.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 500 |
| Feb 17, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 1,500 |
| Feb 16, 2026 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.77% | 4,900 |
| Feb 13, 2026 | 1,990.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 2,300 |
| Feb 12, 2026 | 1,959.00 | 2,053.00 | 1,931.00 | 2,000.00 | 2,000.00 | 2.25% | 7,400 |
| Feb 10, 2026 | 1,939.00 | 1,979.00 | 1,928.00 | 1,956.00 | 1,956.00 | 1.45% | 3,700 |
| Feb 9, 2026 | 1,948.00 | 2,000.00 | 1,921.00 | 1,928.00 | 1,928.00 | 3.21% | 12,500 |
| Feb 6, 2026 | 1,862.00 | 1,895.00 | 1,828.00 | 1,868.00 | 1,868.00 | 2.52% | 3,900 |
| Feb 5, 2026 | 1,772.00 | 1,996.00 | 1,772.00 | 1,822.00 | 1,822.00 | 5.20% | 8,700 |
| Feb 4, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 1,732.00 | 2.49% | 3,400 |
| Feb 3, 2026 | 1,678.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.81% | 4,400 |
| Feb 2, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,660.00 | 1,660.00 | 0.55% | 4,600 |
| Jan 30, 2026 | 1,632.00 | 1,652.00 | 1,632.00 | 1,651.00 | 1,651.00 | 1.23% | 2,700 |
| Jan 29, 2026 | 1,635.00 | 1,637.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.24% | 1,500 |
| Jan 28, 2026 | 1,631.00 | 1,671.00 | 1,626.00 | 1,635.00 | 1,635.00 | 0.25% | 3,100 |
| Jan 27, 2026 | 1,635.00 | 1,642.00 | 1,626.00 | 1,631.00 | 1,631.00 | 0.06% | 4,500 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.22% | 15,700 |
| Jan 23, 2026 | 1,627.00 | 1,700.00 | 1,623.00 | 1,667.00 | 1,667.00 | 2.84% | 6,600 |
| Jan 22, 2026 | 1,647.00 | 1,647.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.87% | 5,500 |
| Jan 21, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,607.00 | 1,607.00 | -0.92% | 6,500 |
| Jan 20, 2026 | 1,661.00 | 1,661.00 | 1,621.00 | 1,622.00 | 1,622.00 | -1.46% | 10,300 |
| Jan 19, 2026 | 1,725.00 | 1,725.00 | 1,600.00 | 1,646.00 | 1,646.00 | -3.18% | 21,500 |
| Jan 16, 2026 | 1,692.00 | 1,700.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.06% | 4,700 |
| Jan 15, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 1.25% | 7,400 |
| Jan 14, 2026 | 1,713.00 | 1,714.00 | 1,678.00 | 1,678.00 | 1,678.00 | -1.29% | 2,700 |
| Jan 13, 2026 | 1,677.00 | 1,700.00 | 1,677.00 | 1,700.00 | 1,700.00 | 2.16% | 6,400 |
| Jan 9, 2026 | 1,666.00 | 1,675.00 | 1,657.00 | 1,664.00 | 1,664.00 | 0.12% | 13,300 |
| Jan 8, 2026 | 1,665.00 | 1,693.00 | 1,658.00 | 1,662.00 | 1,662.00 | - | 17,400 |
| Jan 7, 2026 | 1,660.00 | 1,662.00 | 1,655.00 | 1,662.00 | 1,662.00 | 0.30% | 9,100 |
| Jan 6, 2026 | 1,661.00 | 1,670.00 | 1,653.00 | 1,657.00 | 1,657.00 | -0.24% | 10,200 |
| Jan 5, 2026 | 1,679.00 | 1,706.00 | 1,655.00 | 1,661.00 | 1,661.00 | 1.34% | 4,000 |
| Dec 30, 2025 | 1,645.00 | 1,650.00 | 1,630.00 | 1,639.00 | 1,639.00 | 0.86% | 2,900 |
| Dec 29, 2025 | 1,617.00 | 1,690.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.49% | 4,900 |
| Dec 26, 2025 | 1,613.00 | 1,635.00 | 1,613.00 | 1,617.00 | 1,617.00 | -1.94% | 4,700 |
| Dec 25, 2025 | 1,635.00 | 1,699.00 | 1,606.00 | 1,649.00 | 1,649.00 | 0.67% | 4,000 |
| Dec 24, 2025 | 1,655.00 | 1,655.00 | 1,622.00 | 1,638.00 | 1,638.00 | -1.03% | 4,700 |
| Dec 23, 2025 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 2,700 |
| Dec 22, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,655.00 | - | 1,000 |
| Dec 19, 2025 | 1,654.00 | 1,660.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.06% | 3,600 |
| Dec 18, 2025 | 1,687.00 | 1,687.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.43% | 4,100 |
| Dec 17, 2025 | 1,663.00 | 1,665.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.30% | 2,000 |
| Dec 16, 2025 | 1,697.00 | 1,697.00 | 1,650.00 | 1,652.00 | 1,652.00 | - | 2,900 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.82% | 1,100 |
| Dec 12, 2025 | 1,682.00 | 1,726.00 | 1,647.00 | 1,700.00 | 1,700.00 | 1.80% | 5,300 |
| Dec 11, 2025 | 1,658.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.83% | 2,100 |
| Dec 10, 2025 | 1,622.00 | 1,656.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.93% | 4,600 |
| Dec 9, 2025 | 1,600.00 | 1,655.00 | 1,581.00 | 1,609.00 | 1,609.00 | 2.55% | 7,800 |
| Dec 8, 2025 | 1,600.00 | 1,600.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.32% | 2,300 |
| Dec 5, 2025 | 1,599.00 | 1,599.00 | 1,566.00 | 1,574.00 | 1,574.00 | - | 2,500 |
| 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 |