Skip to main content
The Chiba Kogyo Bank, Ltd. (TYO:8337)
Japan flag Japan · Delayed Price · Currency is JPY
2,149.00
+169.00 (8.54%)
Apr 28, 2026, 3:30 PM JST

The Chiba Kogyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,998.002,149.001,979.002,149.002,149.008.54%166,800
Apr 27, 20261,955.001,997.001,940.001,980.001,980.00-0.50%83,100
Apr 24, 20261,982.002,008.001,955.001,990.001,990.00-0.10%85,700
Apr 23, 20261,975.002,000.001,961.001,992.001,992.00-0.05%95,800
Apr 22, 20262,024.002,053.001,993.001,993.001,993.00-2.54%104,500
Apr 21, 20262,151.002,152.002,045.002,045.002,045.00-4.53%204,000
Apr 20, 20262,160.002,180.002,122.002,142.002,142.00-1.24%113,800
Apr 17, 20262,178.002,189.002,142.002,169.002,169.00-0.50%124,700
Apr 16, 20262,212.002,219.002,167.002,180.002,180.00-0.09%97,700
Apr 15, 20262,178.002,224.002,178.002,182.002,182.000.69%100,200
Apr 14, 20262,173.002,202.002,141.002,167.002,167.000.14%126,100
Apr 13, 20262,157.002,172.002,123.002,164.002,164.000.05%219,100
Apr 10, 20262,186.002,218.002,163.002,163.002,163.00-1.01%109,500
Apr 9, 20262,212.002,226.002,179.002,185.002,185.00-1.27%123,900
Apr 8, 20262,247.002,250.002,197.002,213.002,213.002.64%145,000
Apr 7, 20262,141.002,183.002,141.002,156.002,156.000.84%140,600
Apr 6, 20262,145.002,150.002,104.002,138.002,138.000.99%97,600
Apr 3, 20262,100.002,132.002,091.002,117.002,117.001.78%96,900
Apr 2, 20262,180.002,200.002,072.002,080.002,080.00-3.12%233,200
Apr 1, 20262,046.002,147.002,026.002,147.002,147.0012.82%309,600
Mar 31, 20261,930.001,996.001,889.001,903.001,903.00-3.40%232,900
Mar 30, 20261,960.001,975.001,910.001,970.001,970.00-2.48%270,800
Mar 27, 20261,990.002,050.001,986.002,020.002,010.000.85%228,200
Mar 26, 20262,030.002,053.001,971.002,003.001,993.08-2.44%354,700
Mar 25, 20262,113.002,214.002,019.002,053.002,042.84-0.48%627,700
Mar 24, 20262,049.002,072.002,027.002,063.002,052.794.72%57,200
Mar 23, 20261,960.001,988.001,937.001,970.001,960.25-3.29%80,400
Mar 19, 20262,056.002,068.002,037.002,037.002,026.92-3.28%65,600
Mar 18, 20262,070.002,114.002,070.002,106.002,095.572.68%78,000
Mar 17, 20262,043.002,093.002,036.002,051.002,040.850.54%59,200
Mar 16, 20262,020.002,064.002,007.002,040.002,029.900.10%82,200
Mar 13, 20261,990.002,040.001,990.002,038.002,027.910.89%169,500
Mar 12, 20262,090.002,090.002,001.002,020.002,010.00-4.67%131,600
Mar 11, 20262,160.002,194.002,119.002,119.002,108.510.71%99,000
Mar 10, 20262,081.002,129.002,052.002,104.002,093.583.59%150,500
Mar 9, 20261,980.002,041.001,949.002,031.002,020.95-6.36%187,200
Mar 6, 20262,150.002,178.002,124.002,169.002,158.26-2.08%125,600
Mar 5, 20262,172.002,230.002,158.002,215.002,204.038.47%119,300
Mar 4, 20262,194.002,211.002,016.002,042.002,031.89-9.00%219,300
Mar 3, 20262,321.002,340.002,243.002,244.002,232.89-3.11%159,600
Mar 2, 20262,354.002,358.002,270.002,316.002,304.53-5.62%162,100
Feb 27, 20262,379.002,454.002,367.002,454.002,441.853.15%197,000
Feb 26, 20262,342.002,390.002,336.002,379.002,367.223.12%128,900
Feb 25, 20262,338.002,343.002,275.002,307.002,295.58-0.99%136,600
Feb 24, 20262,407.002,407.002,318.002,330.002,318.47-2.35%174,100
Feb 20, 20262,393.002,400.002,377.002,386.002,374.19-1.61%91,200
Feb 19, 20262,400.002,444.002,370.002,425.002,413.001.76%146,600
Feb 18, 20262,367.002,399.002,319.002,383.002,371.202.54%106,400
Feb 17, 20262,371.002,388.002,297.002,324.002,312.50-2.15%158,900
Feb 16, 20262,392.002,399.002,312.002,375.002,363.240.08%250,800
Feb 13, 20262,375.002,401.002,340.002,373.002,361.25-1.58%143,400
Feb 12, 20262,321.002,437.002,311.002,411.002,399.063.21%230,500
Feb 10, 20262,260.002,360.002,255.002,336.002,324.444.80%258,600
Feb 9, 20262,300.002,300.002,213.002,229.002,217.971.32%159,700
Feb 6, 20262,142.002,200.002,120.002,200.002,189.111.06%114,300
Feb 5, 20262,122.002,190.002,118.002,177.002,166.223.81%188,700
Feb 4, 20262,059.002,110.002,043.002,097.002,086.622.89%205,100
Feb 3, 20261,990.002,038.001,973.002,038.002,027.915.65%170,700
Feb 2, 20262,009.002,033.001,925.001,929.001,919.45-2.67%159,300
Jan 30, 20261,959.001,988.001,937.001,982.001,972.191.85%127,400
Jan 29, 20261,905.001,957.001,873.001,946.001,936.371.83%107,000
Jan 28, 20261,897.001,925.001,885.001,911.001,901.54-102,000
Jan 27, 20261,874.001,917.001,869.001,911.001,901.540.74%91,000
Jan 26, 20261,899.001,926.001,883.001,897.001,887.61-2.17%122,500
Jan 23, 20261,919.001,979.001,904.001,939.001,929.401.78%157,100
Jan 22, 20261,841.001,914.001,839.001,905.001,895.574.73%149,000
Jan 21, 20261,814.001,847.001,782.001,819.001,810.00-1.68%113,900
Jan 20, 20261,891.001,896.001,850.001,850.001,840.84-2.63%132,300
Jan 19, 20261,904.001,904.001,870.001,900.001,890.590.26%74,700
Jan 16, 20261,864.001,900.001,862.001,895.001,885.621.88%123,500
Jan 15, 20261,850.001,888.001,850.001,860.001,850.790.11%123,500
Jan 14, 20261,842.001,866.001,822.001,858.001,848.801.53%116,800
Jan 13, 20261,840.001,862.001,821.001,830.001,820.941.89%189,400
Jan 9, 20261,800.001,816.001,792.001,796.001,787.110.79%109,900
Jan 8, 20261,809.001,817.001,773.001,782.001,773.18-1.87%102,900
Jan 7, 20261,808.001,842.001,805.001,816.001,807.01-0.49%126,300
Jan 6, 20261,750.001,843.001,750.001,825.001,815.975.25%166,000
Jan 5, 20261,696.001,735.001,695.001,734.001,725.422.60%143,300
Dec 30, 20251,709.001,714.001,689.001,690.001,681.63-0.71%89,300
Dec 29, 20251,695.001,707.001,685.001,702.001,693.570.41%117,800
Dec 26, 20251,703.001,709.001,684.001,695.001,686.61-0.70%97,900
Dec 25, 20251,690.001,708.001,680.001,707.001,698.551.01%55,600
Dec 24, 20251,717.001,733.001,679.001,690.001,681.63-2.03%124,100
Dec 23, 20251,730.001,752.001,720.001,725.001,716.46-0.29%113,600
Dec 22, 20251,737.001,737.001,710.001,730.001,721.440.87%126,900
Dec 19, 20251,731.001,764.001,700.001,715.001,706.51-0.29%274,300
Dec 18, 20251,700.001,722.001,680.001,720.001,711.490.58%142,400
Dec 17, 20251,707.001,724.001,683.001,710.001,701.530.18%68,800
Dec 16, 20251,703.001,724.001,693.001,707.001,698.550.35%156,300
Dec 15, 20251,670.001,701.001,664.001,701.001,692.581.86%101,700
Dec 12, 20251,644.001,677.001,641.001,670.001,661.732.83%155,700
Dec 11, 20251,658.001,665.001,623.001,624.001,615.96-1.28%132,000
Dec 10, 20251,651.001,658.001,628.001,645.001,636.860.37%86,500
Dec 9, 20251,630.001,661.001,625.001,639.001,630.891.05%100,900
Dec 8, 20251,634.001,640.001,608.001,622.001,613.97-0.06%88,200
Dec 5, 20251,638.001,654.001,622.001,623.001,614.97-1.04%76,200
Dec 4, 20251,641.001,649.001,627.001,640.001,631.88-0.30%89,200
Dec 3, 20251,659.001,674.001,623.001,645.001,636.86-0.30%151,000
Dec 2, 20251,682.001,720.001,650.001,650.001,641.83-0.72%165,600
Dec 1, 20251,654.001,696.001,647.001,662.001,653.771.03%134,200