Skip to main content
The Chiba Bank, Ltd. (TYO:8331)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
+160.00 (7.87%)
Apr 28, 2026, 3:30 PM JST

The Chiba Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,080.502,203.002,057.002,194.002,194.007.87%3,713,400
Apr 27, 20262,004.002,048.001,987.502,034.002,034.000.25%2,343,600
Apr 24, 20262,036.502,047.002,009.002,029.002,029.00-0.54%1,967,300
Apr 23, 20262,018.502,046.002,006.002,040.002,040.00-0.22%2,209,300
Apr 22, 20262,076.002,091.502,031.002,044.502,044.50-1.73%2,603,900
Apr 21, 20262,152.502,167.002,071.002,080.502,080.50-4.01%3,898,400
Apr 20, 20262,209.502,217.002,167.502,167.502,167.50-0.98%1,455,400
Apr 17, 20262,225.502,230.502,188.002,189.002,189.00-1.64%2,294,100
Apr 16, 20262,258.002,269.502,225.502,225.502,225.50-1.07%2,219,000
Apr 15, 20262,244.502,269.002,233.502,249.502,249.501.12%1,845,700
Apr 14, 20262,239.502,244.002,200.002,224.502,224.500.66%1,844,200
Apr 13, 20262,191.002,224.002,182.502,210.002,210.00-0.11%1,599,600
Apr 10, 20262,222.002,258.502,212.502,212.502,212.50-0.43%2,745,500
Apr 9, 20262,257.502,271.002,216.502,222.002,222.00-1.53%2,332,500
Apr 8, 20262,280.502,288.502,231.002,256.502,256.503.49%2,353,500
Apr 7, 20262,199.002,232.502,177.002,180.502,180.500.05%2,263,500
Apr 6, 20262,156.502,189.002,149.002,179.502,179.501.94%1,590,200
Apr 3, 20262,160.002,164.002,129.502,138.002,138.000.97%1,529,300
Apr 2, 20262,226.502,237.002,112.002,117.502,117.50-2.71%2,606,800
Apr 1, 20262,111.502,186.002,101.502,176.502,176.509.04%3,373,300
Mar 31, 20261,987.002,063.501,972.001,996.001,996.00-0.42%2,989,700
Mar 30, 20261,970.002,019.001,959.002,004.502,004.50-3.75%4,963,100
Mar 27, 20262,042.502,097.502,030.002,082.502,054.501.56%3,099,900
Mar 26, 20262,105.002,114.502,026.002,050.502,022.93-2.33%3,563,600
Mar 25, 20262,074.002,114.502,072.502,099.502,071.273.73%2,953,100
Mar 24, 20262,010.502,027.001,987.502,024.001,996.793.90%1,680,700
Mar 23, 20261,930.501,957.501,908.501,948.001,921.81-2.77%2,702,600
Mar 19, 20261,989.502,024.501,986.502,003.501,976.56-2.93%3,276,900
Mar 18, 20262,050.002,064.002,033.502,064.002,036.252.48%2,353,100
Mar 17, 20262,035.002,060.002,000.502,014.001,986.920.95%1,697,800
Mar 16, 20262,011.502,029.501,980.501,995.001,968.18-2.01%1,630,100
Mar 13, 20261,995.502,048.501,992.002,036.002,008.630.57%3,034,300
Mar 12, 20262,090.002,095.002,006.502,024.501,997.28-3.37%2,256,600
Mar 11, 20262,119.002,153.002,095.002,095.002,066.83-0.88%2,230,700
Mar 10, 20262,073.502,134.002,048.002,113.502,085.084.45%2,778,300
Mar 9, 20261,950.502,038.001,919.002,023.501,996.29-4.39%3,891,900
Mar 6, 20262,039.502,124.502,030.002,116.502,088.04-0.54%4,019,700
Mar 5, 20262,127.002,155.502,090.002,128.002,099.394.49%4,804,400
Mar 4, 20262,100.002,127.001,991.502,036.502,009.12-7.14%4,791,500
Mar 3, 20262,223.502,250.502,190.502,193.002,163.51-2.25%3,889,400
Mar 2, 20262,200.002,243.502,162.002,243.502,213.34-3.59%4,092,000
Feb 27, 20262,264.002,329.002,257.002,327.002,295.712.78%3,533,300
Feb 26, 20262,250.002,277.002,242.502,264.002,233.563.33%3,399,000
Feb 25, 20262,248.002,251.002,182.502,191.002,161.54-3.80%4,915,300
Feb 24, 20262,354.502,357.002,274.002,277.502,246.88-4.45%3,222,200
Feb 20, 20262,349.002,398.002,338.002,383.502,351.450.44%2,482,900
Feb 19, 20262,316.002,381.002,305.002,373.002,341.092.17%2,868,900
Feb 18, 20262,313.502,331.002,284.002,322.502,291.272.61%2,318,800
Feb 17, 20262,293.502,328.002,261.002,263.502,233.07-1.20%3,513,100
Feb 16, 20262,376.002,385.002,291.002,291.002,260.20-4.34%3,482,100
Feb 13, 20262,380.502,427.502,375.002,395.002,362.80-0.68%3,700,300
Feb 12, 20262,384.502,425.002,372.002,411.502,379.081.13%4,412,600
Feb 10, 20262,406.002,430.002,381.502,384.502,352.44-1.22%4,239,400
Feb 9, 20262,429.502,445.002,391.502,414.002,381.543.38%3,351,100
Feb 6, 20262,250.002,335.002,233.002,335.002,303.613.20%3,038,200
Feb 5, 20262,287.502,302.002,247.502,262.502,232.08-0.61%3,810,200
Feb 4, 20262,225.002,276.502,184.502,276.502,245.894.67%4,071,700
Feb 3, 20262,137.002,177.002,095.502,175.002,145.765.97%3,669,700
Feb 2, 20262,130.002,132.002,052.002,052.502,024.90-1.51%3,296,200
Jan 30, 20262,079.502,090.002,067.502,084.002,055.980.63%2,362,000
Jan 29, 20262,036.002,081.502,026.502,071.002,043.151.87%2,467,800
Jan 28, 20262,016.002,049.002,015.502,033.002,005.67-0.78%1,904,100
Jan 27, 20261,999.502,054.001,991.502,049.002,021.452.25%2,023,200
Jan 26, 20262,000.002,024.501,988.502,004.001,977.06-2.24%2,074,600
Jan 23, 20262,008.502,059.502,008.502,050.002,022.442.76%2,355,100
Jan 22, 20261,987.502,020.001,987.501,995.001,968.181.37%3,223,200
Jan 21, 20261,986.001,990.001,954.001,968.001,941.54-3.15%2,598,700
Jan 20, 20262,038.002,055.502,018.002,032.002,004.68-1.91%2,235,500
Jan 19, 20262,063.502,074.002,033.002,071.502,043.650.22%1,857,100
Jan 16, 20262,025.502,072.002,019.502,067.002,039.211.42%2,495,200
Jan 15, 20261,999.002,039.501,988.502,038.002,010.602.44%3,215,400
Jan 14, 20261,960.501,993.001,931.501,989.501,962.752.68%3,778,200
Jan 13, 20261,953.501,967.001,922.001,937.501,911.452.68%2,895,600
Jan 9, 20261,860.001,892.501,851.001,887.001,861.632.67%2,975,500
Jan 8, 20261,862.001,871.001,831.001,838.001,813.29-1.24%2,366,700
Jan 7, 20261,864.001,886.501,850.001,861.001,835.98-1.77%2,696,000
Jan 6, 20261,811.501,894.501,810.001,894.501,869.035.75%3,848,300
Jan 5, 20261,767.001,791.501,764.001,791.501,767.412.49%2,084,900
Dec 30, 20251,764.501,771.001,747.501,748.001,724.50-1.41%1,629,700
Dec 29, 20251,765.001,775.501,755.501,773.001,749.160.31%1,631,100
Dec 26, 20251,758.501,777.001,752.001,767.501,743.740.80%1,505,800
Dec 25, 20251,768.001,768.501,747.501,753.501,729.92-0.28%1,270,800
Dec 24, 20251,761.501,779.001,743.501,758.501,734.860.31%1,681,900
Dec 23, 20251,748.501,774.001,743.501,753.001,729.430.46%2,003,800
Dec 22, 20251,763.001,770.501,735.001,745.001,721.540.11%2,187,400
Dec 19, 20251,716.001,751.001,714.001,743.001,719.561.60%3,074,400
Dec 18, 20251,703.501,719.501,692.501,715.501,692.430.79%2,212,100
Dec 17, 20251,708.001,713.001,678.501,702.001,679.12-0.44%1,746,600
Dec 16, 20251,734.001,747.501,709.501,709.501,686.52-1.24%2,130,600
Dec 15, 20251,707.001,731.501,702.001,731.001,707.731.26%3,033,000
Dec 12, 20251,694.001,718.501,692.501,709.501,686.522.33%3,725,400
Dec 11, 20251,710.001,715.501,668.501,670.501,648.04-1.07%2,739,700
Dec 10, 20251,704.001,706.501,682.001,688.501,665.80-0.76%2,089,300
Dec 9, 20251,701.501,712.001,700.001,701.501,678.62-0.06%1,919,300
Dec 8, 20251,708.001,716.501,680.001,702.501,679.610.59%2,318,200
Dec 5, 20251,669.001,699.501,659.001,692.501,669.741.41%2,529,000
Dec 4, 20251,648.501,669.001,638.501,669.001,646.561.24%1,656,100
Dec 3, 20251,653.501,659.501,626.501,648.501,626.34-0.12%2,445,700
Dec 2, 20251,680.501,696.001,643.501,650.501,628.31-0.84%2,804,100
Dec 1, 20251,669.001,698.001,661.001,664.501,642.121.22%3,171,600