The Chikuho Bank, Ltd. (FKSE:8398)
Japan
· Delayed Price · Currency is JPY 1,959.00
+71.00 (3.76%)
At close: Apr 28, 2026
The Chikuho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,888.00 | 1,959.00 | 1,880.00 | 1,959.00 | 1,959.00 | 3.76% | 1,600 |
| Apr 27, 2026 | 1,865.00 | 1,888.00 | 1,865.00 | 1,888.00 | 1,888.00 | 0.05% | 300 |
| Apr 24, 2026 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | - | 100 |
| Apr 23, 2026 | 1,910.00 | 1,910.00 | 1,857.00 | 1,887.00 | 1,887.00 | -1.20% | 1,200 |
| Apr 22, 2026 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.06% | 2,000 |
| Apr 21, 2026 | 1,901.00 | 1,901.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 200 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.45% | 1,400 |
| Apr 17, 2026 | 1,855.00 | 1,929.00 | 1,855.00 | 1,928.00 | 1,928.00 | 3.27% | 2,600 |
| Apr 16, 2026 | 1,879.00 | 1,900.00 | 1,839.00 | 1,867.00 | 1,867.00 | 1.47% | 4,100 |
| Apr 15, 2026 | 1,839.00 | 1,840.00 | 1,831.00 | 1,840.00 | 1,840.00 | 0.49% | 800 |
| Apr 14, 2026 | 1,855.00 | 1,875.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.27% | 1,500 |
| Apr 13, 2026 | 1,836.00 | 1,859.00 | 1,817.00 | 1,836.00 | 1,836.00 | -0.11% | 2,400 |
| Apr 10, 2026 | 1,818.00 | 1,838.00 | 1,815.00 | 1,838.00 | 1,838.00 | 0.66% | 2,600 |
| Apr 9, 2026 | 1,860.00 | 1,868.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.81% | 1,800 |
| Apr 8, 2026 | 1,831.00 | 1,880.00 | 1,831.00 | 1,841.00 | 1,841.00 | 0.88% | 1,300 |
| Apr 7, 2026 | 1,808.00 | 1,860.00 | 1,808.00 | 1,825.00 | 1,825.00 | 0.16% | 2,300 |
| Apr 6, 2026 | 1,841.00 | 1,845.00 | 1,801.00 | 1,822.00 | 1,822.00 | -2.93% | 5,900 |
| Apr 3, 2026 | 1,883.00 | 1,898.00 | 1,869.00 | 1,877.00 | 1,877.00 | -1.11% | 1,500 |
| Apr 2, 2026 | 1,939.00 | 1,939.00 | 1,875.00 | 1,898.00 | 1,898.00 | -0.05% | 2,600 |
| Apr 1, 2026 | 1,860.00 | 1,920.00 | 1,860.00 | 1,899.00 | 1,899.00 | 2.32% | 3,200 |
| Mar 31, 2026 | 1,855.00 | 1,879.00 | 1,855.00 | 1,856.00 | 1,856.00 | -2.06% | 2,500 |
| Mar 30, 2026 | 1,916.00 | 1,955.00 | 1,835.00 | 1,895.00 | 1,895.00 | -4.77% | 3,100 |
| Mar 27, 2026 | 1,932.00 | 1,990.00 | 1,903.00 | 1,990.00 | 1,965.00 | 2.05% | 2,500 |
| Mar 26, 2026 | 1,955.00 | 1,955.00 | 1,938.00 | 1,950.00 | 1,925.50 | -0.26% | 800 |
| Mar 25, 2026 | 1,941.00 | 1,955.00 | 1,941.00 | 1,955.00 | 1,930.44 | 0.72% | 300 |
| Mar 24, 2026 | 2,012.00 | 2,012.00 | 1,917.00 | 1,941.00 | 1,916.62 | 2.59% | 4,600 |
| Mar 23, 2026 | 1,990.00 | 1,990.00 | 1,851.00 | 1,892.00 | 1,868.23 | -2.97% | 1,800 |
| Mar 19, 2026 | 1,990.00 | 2,099.00 | 1,937.00 | 1,950.00 | 1,925.50 | 0.26% | 5,800 |
| Mar 17, 2026 | 2,031.00 | 2,031.00 | 1,928.00 | 1,945.00 | 1,920.57 | -0.31% | 3,100 |
| Mar 16, 2026 | 1,951.00 | 1,951.00 | 1,901.00 | 1,951.00 | 1,926.49 | - | 2,700 |
| Mar 13, 2026 | 2,089.00 | 2,089.00 | 1,951.00 | 1,951.00 | 1,926.49 | -0.91% | 600 |
| Mar 12, 2026 | 1,973.00 | 2,069.00 | 1,920.00 | 1,969.00 | 1,944.26 | -0.20% | 1,900 |
| Mar 11, 2026 | 1,973.00 | 2,000.00 | 1,973.00 | 1,973.00 | 1,948.21 | 0.31% | 1,100 |
| Mar 10, 2026 | 1,974.00 | 2,017.00 | 1,900.00 | 1,967.00 | 1,942.29 | 5.47% | 2,200 |
| Mar 9, 2026 | 1,910.00 | 1,910.00 | 1,801.00 | 1,865.00 | 1,841.57 | -5.09% | 6,700 |
| Mar 6, 2026 | 1,900.00 | 1,965.00 | 1,900.00 | 1,965.00 | 1,940.31 | 1.50% | 1,300 |
| Mar 5, 2026 | 1,890.00 | 1,936.00 | 1,890.00 | 1,936.00 | 1,911.68 | 4.65% | 1,100 |
| Mar 4, 2026 | 1,960.00 | 1,960.00 | 1,781.00 | 1,850.00 | 1,826.76 | -6.09% | 6,300 |
| Mar 3, 2026 | 1,968.00 | 1,980.00 | 1,962.00 | 1,970.00 | 1,945.25 | 0.10% | 3,800 |
| Mar 2, 2026 | 1,974.00 | 1,985.00 | 1,951.00 | 1,968.00 | 1,943.28 | -0.86% | 4,700 |
| Feb 27, 2026 | 2,110.00 | 2,110.00 | 1,942.00 | 1,985.00 | 1,960.06 | 2.64% | 6,400 |
| Feb 26, 2026 | 1,955.00 | 2,080.00 | 1,932.00 | 1,934.00 | 1,909.70 | 0.47% | 3,900 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 1,925.00 | 1,925.00 | 1,900.82 | -2.73% | 8,400 |
| Feb 24, 2026 | 1,983.00 | 1,983.00 | 1,969.00 | 1,979.00 | 1,954.14 | -0.05% | 2,200 |
| Feb 20, 2026 | 1,996.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,955.13 | 0.25% | 2,700 |
| Feb 19, 2026 | 1,900.00 | 1,996.00 | 1,890.00 | 1,975.00 | 1,950.19 | 2.60% | 7,900 |
| Feb 18, 2026 | 1,944.00 | 1,944.00 | 1,925.00 | 1,925.00 | 1,900.82 | - | 500 |
| Feb 17, 2026 | 1,965.00 | 1,965.00 | 1,925.00 | 1,925.00 | 1,900.82 | - | 1,500 |
| Feb 16, 2026 | 2,000.00 | 2,000.00 | 1,925.00 | 1,925.00 | 1,900.82 | -0.77% | 4,900 |
| Feb 13, 2026 | 1,990.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,915.63 | -3.00% | 2,300 |
| Feb 12, 2026 | 1,959.00 | 2,053.00 | 1,931.00 | 2,000.00 | 1,974.87 | 2.25% | 7,400 |
| Feb 10, 2026 | 1,939.00 | 1,979.00 | 1,928.00 | 1,956.00 | 1,931.43 | 1.45% | 3,700 |
| Feb 9, 2026 | 1,948.00 | 2,000.00 | 1,921.00 | 1,928.00 | 1,903.78 | 3.21% | 12,500 |
| Feb 6, 2026 | 1,862.00 | 1,895.00 | 1,828.00 | 1,868.00 | 1,844.53 | 2.52% | 3,900 |
| Feb 5, 2026 | 1,772.00 | 1,996.00 | 1,772.00 | 1,822.00 | 1,799.11 | 5.20% | 8,700 |
| Feb 4, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,732.00 | 1,710.24 | 2.49% | 3,400 |
| Feb 3, 2026 | 1,678.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,668.77 | 1.81% | 4,400 |
| Feb 2, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,660.00 | 1,639.15 | 0.55% | 4,600 |
| Jan 30, 2026 | 1,632.00 | 1,652.00 | 1,632.00 | 1,651.00 | 1,630.26 | 1.23% | 2,700 |
| Jan 29, 2026 | 1,635.00 | 1,637.00 | 1,631.00 | 1,631.00 | 1,610.51 | -0.24% | 1,500 |
| Jan 28, 2026 | 1,631.00 | 1,671.00 | 1,626.00 | 1,635.00 | 1,614.46 | 0.25% | 3,100 |
| Jan 27, 2026 | 1,635.00 | 1,642.00 | 1,626.00 | 1,631.00 | 1,610.51 | 0.06% | 4,500 |
| Jan 26, 2026 | 1,700.00 | 1,700.00 | 1,623.00 | 1,630.00 | 1,609.52 | -2.22% | 15,700 |
| Jan 23, 2026 | 1,627.00 | 1,700.00 | 1,623.00 | 1,667.00 | 1,646.06 | 2.84% | 6,600 |
| Jan 22, 2026 | 1,647.00 | 1,647.00 | 1,609.00 | 1,621.00 | 1,600.64 | 0.87% | 5,500 |
| Jan 21, 2026 | 1,619.00 | 1,619.00 | 1,600.00 | 1,607.00 | 1,586.81 | -0.92% | 6,500 |
| Jan 20, 2026 | 1,661.00 | 1,661.00 | 1,621.00 | 1,622.00 | 1,601.62 | -1.46% | 10,300 |
| Jan 19, 2026 | 1,725.00 | 1,725.00 | 1,600.00 | 1,646.00 | 1,625.32 | -3.18% | 21,500 |
| Jan 16, 2026 | 1,692.00 | 1,700.00 | 1,682.00 | 1,700.00 | 1,678.64 | 0.06% | 4,700 |
| Jan 15, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,677.66 | 1.25% | 7,400 |
| Jan 14, 2026 | 1,713.00 | 1,714.00 | 1,678.00 | 1,678.00 | 1,656.92 | -1.29% | 2,700 |
| Jan 13, 2026 | 1,677.00 | 1,700.00 | 1,677.00 | 1,700.00 | 1,678.64 | 2.16% | 6,400 |
| Jan 9, 2026 | 1,666.00 | 1,675.00 | 1,657.00 | 1,664.00 | 1,643.10 | 0.12% | 13,300 |
| Jan 8, 2026 | 1,665.00 | 1,693.00 | 1,658.00 | 1,662.00 | 1,641.12 | - | 17,400 |
| Jan 7, 2026 | 1,660.00 | 1,662.00 | 1,655.00 | 1,662.00 | 1,641.12 | 0.30% | 9,100 |
| Jan 6, 2026 | 1,661.00 | 1,670.00 | 1,653.00 | 1,657.00 | 1,636.18 | -0.24% | 10,200 |
| Jan 5, 2026 | 1,679.00 | 1,706.00 | 1,655.00 | 1,661.00 | 1,640.13 | 1.34% | 4,000 |
| Dec 30, 2025 | 1,645.00 | 1,650.00 | 1,630.00 | 1,639.00 | 1,618.41 | 0.86% | 2,900 |
| Dec 29, 2025 | 1,617.00 | 1,690.00 | 1,616.00 | 1,625.00 | 1,604.59 | 0.49% | 4,900 |
| Dec 26, 2025 | 1,613.00 | 1,635.00 | 1,613.00 | 1,617.00 | 1,596.69 | -1.94% | 4,700 |
| Dec 25, 2025 | 1,635.00 | 1,699.00 | 1,606.00 | 1,649.00 | 1,628.28 | 0.67% | 4,000 |
| Dec 24, 2025 | 1,655.00 | 1,655.00 | 1,622.00 | 1,638.00 | 1,617.42 | -1.03% | 4,700 |
| Dec 23, 2025 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,634.21 | - | 2,700 |
| Dec 22, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,634.21 | - | 1,000 |
| Dec 19, 2025 | 1,654.00 | 1,660.00 | 1,649.00 | 1,655.00 | 1,634.21 | 0.06% | 3,600 |
| Dec 18, 2025 | 1,687.00 | 1,687.00 | 1,648.00 | 1,654.00 | 1,633.22 | 0.43% | 4,100 |
| Dec 17, 2025 | 1,663.00 | 1,665.00 | 1,647.00 | 1,647.00 | 1,626.31 | -0.30% | 2,000 |
| Dec 16, 2025 | 1,697.00 | 1,697.00 | 1,650.00 | 1,652.00 | 1,631.25 | - | 2,900 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,652.00 | 1,652.00 | 1,631.25 | -2.82% | 1,100 |
| Dec 12, 2025 | 1,682.00 | 1,726.00 | 1,647.00 | 1,700.00 | 1,678.64 | 1.80% | 5,300 |
| Dec 11, 2025 | 1,658.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,649.02 | 1.83% | 2,100 |
| Dec 10, 2025 | 1,622.00 | 1,656.00 | 1,622.00 | 1,640.00 | 1,619.40 | 1.93% | 4,600 |
| Dec 9, 2025 | 1,600.00 | 1,655.00 | 1,581.00 | 1,609.00 | 1,588.79 | 2.55% | 7,800 |
| Dec 8, 2025 | 1,600.00 | 1,600.00 | 1,569.00 | 1,569.00 | 1,549.29 | -0.32% | 2,300 |
| Dec 5, 2025 | 1,599.00 | 1,599.00 | 1,566.00 | 1,574.00 | 1,554.23 | - | 2,500 |
| Dec 4, 2025 | 1,592.00 | 1,592.00 | 1,541.00 | 1,574.00 | 1,554.23 | -1.13% | 1,500 |
| Dec 3, 2025 | 1,599.00 | 1,600.00 | 1,565.00 | 1,592.00 | 1,572.00 | -0.19% | 6,200 |
| Dec 2, 2025 | 1,592.00 | 1,618.00 | 1,535.00 | 1,595.00 | 1,574.96 | 1.92% | 8,100 |
| Dec 1, 2025 | 1,508.00 | 1,590.00 | 1,508.00 | 1,565.00 | 1,545.34 | 4.33% | 6,800 |
| Nov 28, 2025 | 1,512.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,481.16 | -0.79% | 2,900 |