The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan
· Delayed Price · Currency is JPY 2,098.00
+67.00 (3.30%)
Mar 10, 2026, 12:35 PM JST
The Chiba Kogyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,081.00 | 2,103.00 | 2,052.00 | 2,100.00 | - | 3.40% | 29,000 |
| Mar 9, 2026 | 1,980.00 | 2,041.00 | 1,949.00 | 2,031.00 | 2,031.00 | -6.36% | 187,200 |
| Mar 6, 2026 | 2,150.00 | 2,178.00 | 2,124.00 | 2,169.00 | 2,169.00 | -2.08% | 125,600 |
| Mar 5, 2026 | 2,172.00 | 2,230.00 | 2,158.00 | 2,215.00 | 2,215.00 | 8.47% | 119,300 |
| Mar 4, 2026 | 2,194.00 | 2,211.00 | 2,016.00 | 2,042.00 | 2,042.00 | -9.00% | 219,300 |
| Mar 3, 2026 | 2,321.00 | 2,340.00 | 2,243.00 | 2,244.00 | 2,244.00 | -3.11% | 159,600 |
| Mar 2, 2026 | 2,354.00 | 2,358.00 | 2,270.00 | 2,316.00 | 2,316.00 | -5.62% | 162,100 |
| Feb 27, 2026 | 2,379.00 | 2,454.00 | 2,367.00 | 2,454.00 | 2,454.00 | 3.15% | 197,000 |
| Feb 26, 2026 | 2,342.00 | 2,390.00 | 2,336.00 | 2,379.00 | 2,379.00 | 3.12% | 128,900 |
| Feb 25, 2026 | 2,338.00 | 2,343.00 | 2,275.00 | 2,307.00 | 2,307.00 | -0.99% | 136,600 |
| Feb 24, 2026 | 2,407.00 | 2,407.00 | 2,318.00 | 2,330.00 | 2,330.00 | -2.35% | 174,100 |
| Feb 20, 2026 | 2,393.00 | 2,400.00 | 2,377.00 | 2,386.00 | 2,386.00 | -1.61% | 91,200 |
| Feb 19, 2026 | 2,400.00 | 2,444.00 | 2,370.00 | 2,425.00 | 2,425.00 | 1.76% | 146,600 |
| Feb 18, 2026 | 2,367.00 | 2,399.00 | 2,319.00 | 2,383.00 | 2,383.00 | 2.54% | 106,400 |
| Feb 17, 2026 | 2,371.00 | 2,388.00 | 2,297.00 | 2,324.00 | 2,324.00 | -2.15% | 158,900 |
| Feb 16, 2026 | 2,392.00 | 2,399.00 | 2,312.00 | 2,375.00 | 2,375.00 | 0.08% | 250,800 |
| Feb 13, 2026 | 2,375.00 | 2,401.00 | 2,340.00 | 2,373.00 | 2,373.00 | -1.58% | 143,400 |
| Feb 12, 2026 | 2,321.00 | 2,437.00 | 2,311.00 | 2,411.00 | 2,411.00 | 3.21% | 230,500 |
| Feb 10, 2026 | 2,260.00 | 2,360.00 | 2,255.00 | 2,336.00 | 2,336.00 | 4.80% | 258,600 |
| Feb 9, 2026 | 2,300.00 | 2,300.00 | 2,213.00 | 2,229.00 | 2,229.00 | 1.32% | 159,700 |
| Feb 6, 2026 | 2,142.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 1.06% | 114,300 |
| Feb 5, 2026 | 2,122.00 | 2,190.00 | 2,118.00 | 2,177.00 | 2,177.00 | 3.81% | 188,700 |
| Feb 4, 2026 | 2,059.00 | 2,110.00 | 2,043.00 | 2,097.00 | 2,097.00 | 2.89% | 205,100 |
| Feb 3, 2026 | 1,990.00 | 2,038.00 | 1,973.00 | 2,038.00 | 2,038.00 | 5.65% | 170,700 |
| Feb 2, 2026 | 2,009.00 | 2,033.00 | 1,925.00 | 1,929.00 | 1,929.00 | -2.67% | 159,300 |
| Jan 30, 2026 | 1,959.00 | 1,988.00 | 1,937.00 | 1,982.00 | 1,982.00 | 1.85% | 127,400 |
| Jan 29, 2026 | 1,905.00 | 1,957.00 | 1,873.00 | 1,946.00 | 1,946.00 | 1.83% | 107,000 |
| Jan 28, 2026 | 1,897.00 | 1,925.00 | 1,885.00 | 1,911.00 | 1,911.00 | - | 102,000 |
| Jan 27, 2026 | 1,874.00 | 1,917.00 | 1,869.00 | 1,911.00 | 1,911.00 | 0.74% | 91,000 |
| Jan 26, 2026 | 1,899.00 | 1,926.00 | 1,883.00 | 1,897.00 | 1,897.00 | -2.17% | 122,500 |
| Jan 23, 2026 | 1,919.00 | 1,979.00 | 1,904.00 | 1,939.00 | 1,939.00 | 1.78% | 157,100 |
| Jan 22, 2026 | 1,841.00 | 1,914.00 | 1,839.00 | 1,905.00 | 1,905.00 | 4.73% | 149,000 |
| Jan 21, 2026 | 1,814.00 | 1,847.00 | 1,782.00 | 1,819.00 | 1,819.00 | -1.68% | 113,900 |
| Jan 20, 2026 | 1,891.00 | 1,896.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 132,300 |
| Jan 19, 2026 | 1,904.00 | 1,904.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.26% | 74,700 |
| Jan 16, 2026 | 1,864.00 | 1,900.00 | 1,862.00 | 1,895.00 | 1,895.00 | 1.88% | 123,500 |
| Jan 15, 2026 | 1,850.00 | 1,888.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.11% | 123,500 |
| Jan 14, 2026 | 1,842.00 | 1,866.00 | 1,822.00 | 1,858.00 | 1,858.00 | 1.53% | 116,800 |
| Jan 13, 2026 | 1,840.00 | 1,862.00 | 1,821.00 | 1,830.00 | 1,830.00 | 1.89% | 189,400 |
| Jan 9, 2026 | 1,800.00 | 1,816.00 | 1,792.00 | 1,796.00 | 1,796.00 | 0.79% | 109,900 |
| Jan 8, 2026 | 1,809.00 | 1,817.00 | 1,773.00 | 1,782.00 | 1,782.00 | -1.87% | 102,900 |
| Jan 7, 2026 | 1,808.00 | 1,842.00 | 1,805.00 | 1,816.00 | 1,816.00 | -0.49% | 126,300 |
| Jan 6, 2026 | 1,750.00 | 1,843.00 | 1,750.00 | 1,825.00 | 1,825.00 | 5.25% | 166,000 |
| Jan 5, 2026 | 1,696.00 | 1,735.00 | 1,695.00 | 1,734.00 | 1,734.00 | 2.60% | 143,300 |
| Dec 30, 2025 | 1,709.00 | 1,714.00 | 1,689.00 | 1,690.00 | 1,690.00 | -0.71% | 89,300 |
| Dec 29, 2025 | 1,695.00 | 1,707.00 | 1,685.00 | 1,702.00 | 1,702.00 | 0.41% | 117,800 |
| Dec 26, 2025 | 1,703.00 | 1,709.00 | 1,684.00 | 1,695.00 | 1,695.00 | -0.70% | 97,900 |
| Dec 25, 2025 | 1,690.00 | 1,708.00 | 1,680.00 | 1,707.00 | 1,707.00 | 1.01% | 55,600 |
| Dec 24, 2025 | 1,717.00 | 1,733.00 | 1,679.00 | 1,690.00 | 1,690.00 | -2.03% | 124,100 |
| Dec 23, 2025 | 1,730.00 | 1,752.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 113,600 |
| Dec 22, 2025 | 1,737.00 | 1,737.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.87% | 126,900 |
| Dec 19, 2025 | 1,731.00 | 1,764.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.29% | 274,300 |
| Dec 18, 2025 | 1,700.00 | 1,722.00 | 1,680.00 | 1,720.00 | 1,720.00 | 0.58% | 142,400 |
| Dec 17, 2025 | 1,707.00 | 1,724.00 | 1,683.00 | 1,710.00 | 1,710.00 | 0.18% | 68,800 |
| Dec 16, 2025 | 1,703.00 | 1,724.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.35% | 156,300 |
| Dec 15, 2025 | 1,670.00 | 1,701.00 | 1,664.00 | 1,701.00 | 1,701.00 | 1.86% | 101,700 |
| Dec 12, 2025 | 1,644.00 | 1,677.00 | 1,641.00 | 1,670.00 | 1,670.00 | 2.83% | 155,700 |
| Dec 11, 2025 | 1,658.00 | 1,665.00 | 1,623.00 | 1,624.00 | 1,624.00 | -1.28% | 132,000 |
| Dec 10, 2025 | 1,651.00 | 1,658.00 | 1,628.00 | 1,645.00 | 1,645.00 | 0.37% | 86,500 |
| Dec 9, 2025 | 1,630.00 | 1,661.00 | 1,625.00 | 1,639.00 | 1,639.00 | 1.05% | 100,900 |
| Dec 8, 2025 | 1,634.00 | 1,640.00 | 1,608.00 | 1,622.00 | 1,622.00 | -0.06% | 88,200 |
| Dec 5, 2025 | 1,638.00 | 1,654.00 | 1,622.00 | 1,623.00 | 1,623.00 | -1.04% | 76,200 |
| Dec 4, 2025 | 1,641.00 | 1,649.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.30% | 89,200 |
| Dec 3, 2025 | 1,659.00 | 1,674.00 | 1,623.00 | 1,645.00 | 1,645.00 | -0.30% | 151,000 |
| Dec 2, 2025 | 1,682.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.72% | 165,600 |
| Dec 1, 2025 | 1,654.00 | 1,696.00 | 1,647.00 | 1,662.00 | 1,662.00 | 1.03% | 134,200 |
| Nov 28, 2025 | 1,609.00 | 1,654.00 | 1,609.00 | 1,645.00 | 1,645.00 | 2.24% | 113,800 |
| Nov 27, 2025 | 1,582.00 | 1,651.00 | 1,575.00 | 1,609.00 | 1,609.00 | 2.16% | 105,700 |
| Nov 26, 2025 | 1,564.00 | 1,578.00 | 1,545.00 | 1,575.00 | 1,575.00 | 3.62% | 153,700 |
| Nov 25, 2025 | 1,546.00 | 1,563.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.62% | 63,500 |
| Nov 21, 2025 | 1,498.00 | 1,546.00 | 1,493.00 | 1,545.00 | 1,545.00 | 3.07% | 109,100 |
| Nov 20, 2025 | 1,502.00 | 1,513.00 | 1,489.00 | 1,499.00 | 1,499.00 | 0.94% | 70,000 |
| Nov 19, 2025 | 1,470.00 | 1,498.00 | 1,443.00 | 1,485.00 | 1,485.00 | 2.41% | 202,600 |
| Nov 18, 2025 | 1,495.00 | 1,512.00 | 1,450.00 | 1,450.00 | 1,450.00 | -4.23% | 109,200 |
| Nov 17, 2025 | 1,524.00 | 1,535.00 | 1,508.00 | 1,514.00 | 1,514.00 | -0.66% | 63,700 |
| Nov 14, 2025 | 1,507.00 | 1,538.00 | 1,507.00 | 1,524.00 | 1,524.00 | 0.26% | 80,400 |
| Nov 13, 2025 | 1,559.00 | 1,564.00 | 1,506.00 | 1,520.00 | 1,520.00 | -2.19% | 219,200 |
| Nov 12, 2025 | 1,520.00 | 1,559.00 | 1,515.00 | 1,554.00 | 1,554.00 | -0.38% | 181,200 |
| Nov 11, 2025 | 1,597.00 | 1,601.00 | 1,504.00 | 1,560.00 | 1,560.00 | -0.70% | 438,100 |
| Nov 10, 2025 | 1,560.00 | 1,585.00 | 1,548.00 | 1,571.00 | 1,571.00 | 2.28% | 111,800 |
| Nov 7, 2025 | 1,534.00 | 1,545.00 | 1,506.00 | 1,536.00 | 1,536.00 | -1.73% | 166,900 |
| Nov 6, 2025 | 1,553.00 | 1,591.00 | 1,551.00 | 1,563.00 | 1,563.00 | 0.64% | 101,400 |
| Nov 5, 2025 | 1,565.00 | 1,579.00 | 1,516.00 | 1,553.00 | 1,553.00 | -1.65% | 140,400 |
| Nov 4, 2025 | 1,598.00 | 1,599.00 | 1,569.00 | 1,579.00 | 1,579.00 | -1.86% | 127,200 |
| Oct 31, 2025 | 1,624.00 | 1,638.00 | 1,589.00 | 1,609.00 | 1,609.00 | -1.35% | 152,700 |
| Oct 30, 2025 | 1,636.00 | 1,643.00 | 1,615.00 | 1,631.00 | 1,631.00 | 0.87% | 666,800 |
| Oct 29, 2025 | 1,643.00 | 1,645.00 | 1,603.00 | 1,617.00 | 1,617.00 | -1.22% | 125,600 |
| Oct 28, 2025 | 1,696.00 | 1,698.00 | 1,627.00 | 1,637.00 | 1,637.00 | -3.93% | 188,200 |
| Oct 27, 2025 | 1,678.00 | 1,706.00 | 1,669.00 | 1,704.00 | 1,704.00 | 3.02% | 118,700 |
| Oct 24, 2025 | 1,676.00 | 1,684.00 | 1,644.00 | 1,654.00 | 1,654.00 | -1.49% | 102,000 |
| Oct 23, 2025 | 1,670.00 | 1,680.00 | 1,661.00 | 1,679.00 | 1,679.00 | 0.60% | 132,000 |
| Oct 22, 2025 | 1,657.00 | 1,680.00 | 1,644.00 | 1,669.00 | 1,669.00 | 0.72% | 106,900 |
| Oct 21, 2025 | 1,643.00 | 1,658.00 | 1,628.00 | 1,657.00 | 1,657.00 | 0.85% | 154,300 |
| Oct 20, 2025 | 1,604.00 | 1,643.00 | 1,591.00 | 1,643.00 | 1,643.00 | 4.78% | 151,900 |
| Oct 17, 2025 | 1,562.00 | 1,580.00 | 1,545.00 | 1,568.00 | 1,568.00 | -2.06% | 144,700 |
| Oct 16, 2025 | 1,578.00 | 1,602.00 | 1,573.00 | 1,601.00 | 1,601.00 | 1.91% | 83,200 |
| Oct 15, 2025 | 1,549.00 | 1,577.00 | 1,539.00 | 1,571.00 | 1,571.00 | 2.68% | 117,200 |
| Oct 14, 2025 | 1,563.00 | 1,581.00 | 1,526.00 | 1,530.00 | 1,530.00 | -4.97% | 211,000 |
| Oct 10, 2025 | 1,639.00 | 1,639.00 | 1,589.00 | 1,610.00 | 1,610.00 | -2.25% | 207,700 |
| Oct 9, 2025 | 1,637.00 | 1,655.00 | 1,634.00 | 1,647.00 | 1,647.00 | 0.18% | 139,300 |