Skip to main content
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,116.50
-11.50 (-0.54%)
At close: Mar 6, 2026

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,039.502,124.502,030.002,116.502,116.50-0.54%4,019,700
Mar 5, 20262,127.002,155.502,090.002,128.002,128.004.49%4,804,400
Mar 4, 20262,100.002,127.001,991.502,036.502,036.50-7.14%4,791,500
Mar 3, 20262,223.502,250.502,190.502,193.002,193.00-2.25%3,889,400
Mar 2, 20262,200.002,243.502,162.002,243.502,243.50-3.59%4,092,000
Feb 27, 20262,264.002,329.002,257.002,327.002,327.002.78%3,533,300
Feb 26, 20262,250.002,277.002,242.502,264.002,264.003.33%3,399,000
Feb 25, 20262,248.002,251.002,182.502,191.002,191.00-3.80%4,915,300
Feb 24, 20262,354.502,357.002,274.002,277.502,277.50-4.45%3,222,200
Feb 20, 20262,349.002,398.002,338.002,383.502,383.500.44%2,482,900
Feb 19, 20262,316.002,381.002,305.002,373.002,373.002.17%2,868,900
Feb 18, 20262,313.502,331.002,284.002,322.502,322.502.61%2,318,800
Feb 17, 20262,293.502,328.002,261.002,263.502,263.50-1.20%3,513,100
Feb 16, 20262,376.002,385.002,291.002,291.002,291.00-4.34%3,482,100
Feb 13, 20262,380.502,427.502,375.002,395.002,395.00-0.68%3,700,300
Feb 12, 20262,384.502,425.002,372.002,411.502,411.501.13%4,412,600
Feb 10, 20262,406.002,430.002,381.502,384.502,384.50-1.22%4,239,400
Feb 9, 20262,429.502,445.002,391.502,414.002,414.003.38%3,351,100
Feb 6, 20262,250.002,335.002,233.002,335.002,335.003.20%3,038,200
Feb 5, 20262,287.502,302.002,247.502,262.502,262.50-0.61%3,810,200
Feb 4, 20262,225.002,276.502,184.502,276.502,276.504.67%4,071,700
Feb 3, 20262,137.002,177.002,095.502,175.002,175.005.97%3,669,700
Feb 2, 20262,130.002,132.002,052.002,052.502,052.50-1.51%3,296,200
Jan 30, 20262,079.502,090.002,067.502,084.002,084.000.63%2,362,000
Jan 29, 20262,036.002,081.502,026.502,071.002,071.001.87%2,467,800
Jan 28, 20262,016.002,049.002,015.502,033.002,033.00-0.78%1,904,100
Jan 27, 20261,999.502,054.001,991.502,049.002,049.002.25%2,023,200
Jan 26, 20262,000.002,024.501,988.502,004.002,004.00-2.24%2,074,600
Jan 23, 20262,008.502,059.502,008.502,050.002,050.002.76%2,355,100
Jan 22, 20261,987.502,020.001,987.501,995.001,995.001.37%3,223,200
Jan 21, 20261,986.001,990.001,954.001,968.001,968.00-3.15%2,598,700
Jan 20, 20262,038.002,055.502,018.002,032.002,032.00-1.91%2,235,500
Jan 19, 20262,063.502,074.002,033.002,071.502,071.500.22%1,857,100
Jan 16, 20262,025.502,072.002,019.502,067.002,067.001.42%2,495,200
Jan 15, 20261,999.002,039.501,988.502,038.002,038.002.44%3,215,400
Jan 14, 20261,960.501,993.001,931.501,989.501,989.502.68%3,778,200
Jan 13, 20261,953.501,967.001,922.001,937.501,937.502.68%2,895,600
Jan 9, 20261,860.001,892.501,851.001,887.001,887.002.67%2,975,500
Jan 8, 20261,862.001,871.001,831.001,838.001,838.00-1.24%2,366,700
Jan 7, 20261,864.001,886.501,850.001,861.001,861.00-1.77%2,696,000
Jan 6, 20261,811.501,894.501,810.001,894.501,894.505.75%3,848,300
Jan 5, 20261,767.001,791.501,764.001,791.501,791.502.49%2,084,900
Dec 30, 20251,764.501,771.001,747.501,748.001,748.00-1.41%1,629,700
Dec 29, 20251,765.001,775.501,755.501,773.001,773.000.31%1,631,100
Dec 26, 20251,758.501,777.001,752.001,767.501,767.500.80%1,505,800
Dec 25, 20251,768.001,768.501,747.501,753.501,753.50-0.28%1,270,800
Dec 24, 20251,761.501,779.001,743.501,758.501,758.500.31%1,681,900
Dec 23, 20251,748.501,774.001,743.501,753.001,753.000.46%2,003,800
Dec 22, 20251,763.001,770.501,735.001,745.001,745.000.11%2,187,400
Dec 19, 20251,716.001,751.001,714.001,743.001,743.001.60%3,074,400
Dec 18, 20251,703.501,719.501,692.501,715.501,715.500.79%2,212,100
Dec 17, 20251,708.001,713.001,678.501,702.001,702.00-0.44%1,746,600
Dec 16, 20251,734.001,747.501,709.501,709.501,709.50-1.24%2,130,600
Dec 15, 20251,707.001,731.501,702.001,731.001,731.001.26%3,033,000
Dec 12, 20251,694.001,718.501,692.501,709.501,709.502.33%3,725,400
Dec 11, 20251,710.001,715.501,668.501,670.501,670.50-1.07%2,739,700
Dec 10, 20251,704.001,706.501,682.001,688.501,688.50-0.76%2,089,300
Dec 9, 20251,701.501,712.001,700.001,701.501,701.50-0.06%1,919,300
Dec 8, 20251,708.001,716.501,680.001,702.501,702.500.59%2,318,200
Dec 5, 20251,669.001,699.501,659.001,692.501,692.501.41%2,529,000
Dec 4, 20251,648.501,669.001,638.501,669.001,669.001.24%1,656,100
Dec 3, 20251,653.501,659.501,626.501,648.501,648.50-0.12%2,445,700
Dec 2, 20251,680.501,696.001,643.501,650.501,650.50-0.84%2,804,100
Dec 1, 20251,669.001,698.001,661.001,664.501,664.501.22%3,171,600
Nov 28, 20251,651.001,660.001,644.501,644.501,644.50-0.39%1,689,800
Nov 27, 20251,650.001,677.001,646.501,651.001,651.000.79%2,633,200
Nov 26, 20251,602.001,647.001,589.001,638.001,638.003.12%3,926,500
Nov 25, 20251,598.501,599.001,560.501,588.501,588.500.38%2,273,700
Nov 21, 20251,532.501,589.001,530.001,582.501,582.501.77%3,374,500
Nov 20, 20251,568.001,573.501,543.501,555.001,555.001.11%2,038,800
Nov 19, 20251,530.001,558.501,511.001,538.001,538.002.06%2,523,600
Nov 18, 20251,555.001,564.501,507.001,507.001,507.00-3.95%2,772,100
Nov 17, 20251,577.001,592.501,552.501,569.001,569.000.51%2,674,300
Nov 14, 20251,539.501,564.501,526.001,561.001,561.000.97%2,248,900
Nov 13, 20251,529.501,546.501,525.501,546.001,546.002.11%1,650,300
Nov 12, 20251,503.001,528.001,499.001,514.001,514.001.61%2,807,700
Nov 11, 20251,500.001,500.501,480.501,490.001,490.00-0.40%1,817,500
Nov 10, 20251,500.001,515.501,485.001,496.001,496.00-0.03%2,628,800
Nov 7, 20251,516.001,525.501,486.001,496.501,496.50-1.32%2,005,200
Nov 6, 20251,507.501,534.501,504.001,516.501,516.501.17%1,780,500
Nov 5, 20251,528.501,530.001,462.001,499.001,499.00-0.99%2,557,700
Nov 4, 20251,499.001,525.001,488.501,514.001,514.000.56%2,422,200
Oct 31, 20251,515.001,522.001,497.001,505.501,505.50-1,760,500
Oct 30, 20251,485.501,506.001,484.001,505.501,505.501.35%2,802,300
Oct 29, 20251,503.501,509.501,481.001,485.501,485.50-1.43%2,112,800
Oct 28, 20251,502.501,517.501,500.501,507.001,507.000.33%1,762,200
Oct 27, 20251,509.001,523.501,486.501,502.001,502.001.56%2,250,100
Oct 24, 20251,493.001,501.001,479.001,479.001,479.00-0.74%1,355,500
Oct 23, 20251,482.001,501.001,477.001,490.001,490.000.03%1,601,000
Oct 22, 20251,491.001,506.001,489.501,489.501,489.50-0.40%1,465,200
Oct 21, 20251,491.501,503.001,486.001,495.501,495.500.57%2,040,500
Oct 20, 20251,458.001,491.001,445.501,487.001,487.004.02%1,974,200
Oct 17, 20251,430.001,440.001,423.501,429.501,429.50-3.15%3,624,700
Oct 16, 20251,484.501,496.501,469.001,476.001,476.001.83%3,938,700
Oct 15, 20251,454.001,461.501,445.001,449.501,449.501.54%2,787,900
Oct 14, 20251,457.001,467.001,420.001,427.501,427.50-4.03%3,988,200
Oct 10, 20251,523.501,526.501,487.501,487.501,487.50-2.23%2,739,200
Oct 9, 20251,510.001,526.001,507.001,521.501,521.500.20%1,669,100
Oct 8, 20251,507.001,535.001,503.001,518.501,518.501.47%1,944,800
Oct 7, 20251,510.501,522.001,496.501,496.501,496.50-1.12%2,315,100