Tsukuba Bank, Ltd. (TYO:8338)
Japan
· Delayed Price · Currency is JPY 633.00
+39.00 (6.57%)
Mar 10, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 620.00 | 640.00 | 608.00 | 638.00 | - | 7.41% | 1,054,400 |
| Mar 9, 2026 | 581.00 | 595.00 | 566.00 | 594.00 | 594.00 | -5.86% | 3,642,200 |
| Mar 6, 2026 | 622.00 | 637.00 | 615.00 | 631.00 | 631.00 | -1.71% | 2,488,600 |
| Mar 5, 2026 | 618.00 | 648.00 | 617.00 | 642.00 | 642.00 | 11.65% | 3,067,600 |
| Mar 4, 2026 | 626.00 | 632.00 | 555.00 | 575.00 | 575.00 | -9.59% | 5,532,800 |
| Mar 3, 2026 | 660.00 | 677.00 | 636.00 | 636.00 | 636.00 | -4.36% | 2,770,800 |
| Mar 2, 2026 | 664.00 | 673.00 | 642.00 | 665.00 | 665.00 | -6.21% | 5,862,900 |
| Feb 27, 2026 | 682.00 | 710.00 | 679.00 | 709.00 | 709.00 | 4.73% | 1,972,100 |
| Feb 26, 2026 | 660.00 | 681.00 | 660.00 | 677.00 | 677.00 | 3.83% | 2,409,500 |
| Feb 25, 2026 | 690.00 | 691.00 | 652.00 | 652.00 | 652.00 | -6.59% | 2,873,100 |
| Feb 24, 2026 | 710.00 | 711.00 | 674.00 | 698.00 | 698.00 | -2.38% | 3,221,700 |
| Feb 20, 2026 | 720.00 | 728.00 | 700.00 | 715.00 | 715.00 | -1.65% | 2,486,600 |
| Feb 19, 2026 | 690.00 | 733.00 | 689.00 | 727.00 | 727.00 | 5.82% | 3,039,700 |
| Feb 18, 2026 | 677.00 | 693.00 | 673.00 | 687.00 | 687.00 | 2.23% | 1,531,600 |
| Feb 17, 2026 | 698.00 | 711.00 | 659.00 | 672.00 | 672.00 | -4.68% | 3,914,300 |
| Feb 16, 2026 | 718.00 | 720.00 | 681.00 | 705.00 | 705.00 | - | 3,259,700 |
| Feb 13, 2026 | 722.00 | 733.00 | 696.00 | 705.00 | 705.00 | -3.82% | 3,500,900 |
| Feb 12, 2026 | 688.00 | 735.00 | 685.00 | 733.00 | 733.00 | 6.85% | 3,375,800 |
| Feb 10, 2026 | 690.00 | 705.00 | 675.00 | 686.00 | 686.00 | - | 4,617,400 |
| Feb 9, 2026 | 643.00 | 694.00 | 628.00 | 686.00 | 686.00 | 9.06% | 5,724,900 |
| Feb 6, 2026 | 638.00 | 638.00 | 591.00 | 629.00 | 629.00 | 0.16% | 5,661,300 |
| Feb 5, 2026 | 575.00 | 636.00 | 561.00 | 628.00 | 628.00 | 10.95% | 5,178,200 |
| Feb 4, 2026 | 538.00 | 573.00 | 538.00 | 566.00 | 566.00 | 6.19% | 3,118,600 |
| Feb 3, 2026 | 514.00 | 535.00 | 512.00 | 533.00 | 533.00 | 7.68% | 2,875,400 |
| Feb 2, 2026 | 515.00 | 524.00 | 494.00 | 495.00 | 495.00 | -2.94% | 1,683,800 |
| Jan 30, 2026 | 504.00 | 512.00 | 497.00 | 510.00 | 510.00 | 2.20% | 1,613,700 |
| Jan 29, 2026 | 495.00 | 501.00 | 484.00 | 499.00 | 499.00 | 1.22% | 1,353,200 |
| Jan 28, 2026 | 491.00 | 500.00 | 485.00 | 493.00 | 493.00 | -1.20% | 1,960,800 |
| Jan 27, 2026 | 493.00 | 501.00 | 481.00 | 499.00 | 499.00 | - | 1,875,900 |
| Jan 26, 2026 | 511.00 | 519.00 | 497.00 | 499.00 | 499.00 | -5.31% | 3,781,500 |
| Jan 23, 2026 | 511.00 | 534.00 | 509.00 | 527.00 | 527.00 | 4.56% | 3,335,400 |
| Jan 22, 2026 | 485.00 | 507.00 | 484.00 | 504.00 | 504.00 | 5.66% | 2,531,800 |
| Jan 21, 2026 | 475.00 | 484.00 | 463.00 | 477.00 | 477.00 | -4.02% | 2,756,800 |
| Jan 20, 2026 | 497.00 | 501.00 | 487.00 | 497.00 | 497.00 | 0.81% | 1,857,500 |
| Jan 19, 2026 | 484.00 | 502.00 | 477.00 | 493.00 | 493.00 | 1.44% | 2,208,000 |
| Jan 16, 2026 | 475.00 | 489.00 | 475.00 | 486.00 | 486.00 | 0.62% | 2,773,300 |
| Jan 15, 2026 | 457.00 | 484.00 | 456.00 | 483.00 | 483.00 | 4.77% | 2,000,700 |
| Jan 14, 2026 | 465.00 | 472.00 | 452.00 | 461.00 | 461.00 | -0.22% | 2,170,600 |
| Jan 13, 2026 | 470.00 | 471.00 | 455.00 | 462.00 | 462.00 | 2.21% | 1,858,500 |
| Jan 9, 2026 | 450.00 | 455.00 | 445.00 | 452.00 | 452.00 | 2.26% | 1,620,500 |
| Jan 8, 2026 | 435.00 | 450.00 | 434.00 | 442.00 | 442.00 | 0.23% | 1,606,900 |
| Jan 7, 2026 | 429.00 | 442.00 | 426.00 | 441.00 | 441.00 | 2.56% | 1,800,800 |
| Jan 6, 2026 | 418.00 | 438.00 | 418.00 | 430.00 | 430.00 | 3.86% | 3,469,000 |
| Jan 5, 2026 | 419.00 | 424.00 | 407.00 | 414.00 | 414.00 | -0.48% | 2,451,200 |
| Dec 30, 2025 | 415.00 | 425.00 | 413.00 | 416.00 | 416.00 | -0.72% | 1,102,800 |
| Dec 29, 2025 | 412.00 | 420.00 | 409.00 | 419.00 | 419.00 | 0.96% | 1,351,600 |
| Dec 26, 2025 | 426.00 | 433.00 | 413.00 | 415.00 | 415.00 | 1.22% | 2,297,900 |
| Dec 25, 2025 | 408.00 | 416.00 | 405.00 | 410.00 | 410.00 | 0.24% | 1,021,600 |
| Dec 24, 2025 | 415.00 | 421.00 | 407.00 | 409.00 | 409.00 | -1.68% | 1,208,400 |
| Dec 23, 2025 | 411.00 | 423.00 | 411.00 | 416.00 | 416.00 | 1.46% | 1,277,000 |
| Dec 22, 2025 | 417.00 | 417.00 | 405.00 | 410.00 | 410.00 | - | 1,072,400 |
| Dec 19, 2025 | 402.00 | 416.00 | 402.00 | 410.00 | 410.00 | 1.74% | 1,531,600 |
| Dec 18, 2025 | 410.00 | 415.00 | 396.00 | 403.00 | 403.00 | -2.89% | 2,450,700 |
| Dec 17, 2025 | 414.00 | 419.00 | 405.00 | 415.00 | 415.00 | -0.48% | 1,360,100 |
| Dec 16, 2025 | 439.00 | 440.00 | 413.00 | 417.00 | 417.00 | -4.14% | 2,410,300 |
| Dec 15, 2025 | 417.00 | 438.00 | 415.00 | 435.00 | 435.00 | 5.07% | 2,694,400 |
| Dec 12, 2025 | 405.00 | 418.00 | 404.00 | 414.00 | 414.00 | 5.34% | 1,662,900 |
| Dec 11, 2025 | 401.00 | 409.00 | 393.00 | 393.00 | 393.00 | -1.75% | 1,335,300 |
| Dec 10, 2025 | 404.00 | 406.00 | 396.00 | 400.00 | 400.00 | - | 977,700 |
| Dec 9, 2025 | 400.00 | 405.00 | 399.00 | 400.00 | 400.00 | -0.50% | 1,093,100 |
| Dec 8, 2025 | 405.00 | 411.00 | 394.00 | 402.00 | 402.00 | -0.25% | 1,202,200 |
| Dec 5, 2025 | 404.00 | 409.00 | 394.00 | 403.00 | 403.00 | -0.25% | 989,400 |
| Dec 4, 2025 | 381.00 | 404.00 | 377.00 | 404.00 | 404.00 | 5.21% | 1,266,800 |
| Dec 3, 2025 | 398.00 | 398.00 | 380.00 | 384.00 | 384.00 | -1.79% | 1,243,900 |
| Dec 2, 2025 | 400.00 | 407.00 | 389.00 | 391.00 | 391.00 | -1.51% | 1,773,100 |
| Dec 1, 2025 | 395.00 | 413.00 | 394.00 | 397.00 | 397.00 | 2.58% | 3,301,300 |
| Nov 28, 2025 | 371.00 | 391.00 | 369.00 | 387.00 | 387.00 | 5.16% | 2,142,800 |
| Nov 27, 2025 | 359.00 | 373.00 | 358.00 | 368.00 | 368.00 | 4.84% | 1,798,400 |
| Nov 26, 2025 | 344.00 | 352.00 | 343.00 | 351.00 | 351.00 | 3.85% | 979,500 |
| Nov 25, 2025 | 348.00 | 351.00 | 337.00 | 338.00 | 338.00 | -2.87% | 1,111,200 |
| Nov 21, 2025 | 340.00 | 351.00 | 338.00 | 348.00 | 348.00 | 0.87% | 611,100 |
| Nov 20, 2025 | 348.00 | 349.00 | 340.00 | 345.00 | 345.00 | 2.68% | 872,100 |
| Nov 19, 2025 | 336.00 | 343.00 | 331.00 | 336.00 | 336.00 | -0.30% | 806,800 |
| Nov 18, 2025 | 345.00 | 349.00 | 336.00 | 337.00 | 337.00 | -3.99% | 1,003,200 |
| Nov 17, 2025 | 353.00 | 357.00 | 346.00 | 351.00 | 351.00 | 0.29% | 1,025,500 |
| Nov 14, 2025 | 344.00 | 353.00 | 341.00 | 350.00 | 350.00 | 0.29% | 729,400 |
| Nov 13, 2025 | 348.00 | 354.00 | 346.00 | 349.00 | 349.00 | 0.87% | 789,800 |
| Nov 12, 2025 | 333.00 | 348.00 | 332.00 | 346.00 | 346.00 | 4.53% | 1,055,100 |
| Nov 11, 2025 | 339.00 | 340.00 | 328.00 | 331.00 | 331.00 | -1.49% | 724,200 |
| Nov 10, 2025 | 326.00 | 336.00 | 322.00 | 336.00 | 336.00 | 5.66% | 1,402,200 |
| Nov 7, 2025 | 322.00 | 328.00 | 317.00 | 318.00 | 318.00 | -3.64% | 941,000 |
| Nov 6, 2025 | 318.00 | 332.00 | 317.00 | 330.00 | 330.00 | 4.43% | 1,343,900 |
| Nov 5, 2025 | 315.00 | 320.00 | 304.00 | 316.00 | 316.00 | -1.56% | 1,125,300 |
| Nov 4, 2025 | 319.00 | 324.00 | 313.00 | 321.00 | 321.00 | 1.90% | 707,600 |
| Oct 31, 2025 | 329.00 | 330.00 | 311.00 | 315.00 | 315.00 | -2.48% | 1,087,600 |
| Oct 30, 2025 | 304.00 | 327.00 | 303.00 | 323.00 | 323.00 | 5.90% | 1,603,400 |
| Oct 29, 2025 | 310.00 | 311.00 | 301.00 | 305.00 | 305.00 | -1.29% | 480,400 |
| Oct 28, 2025 | 314.00 | 315.00 | 308.00 | 309.00 | 309.00 | -0.96% | 632,000 |
| Oct 27, 2025 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 3.65% | 897,500 |
| Oct 24, 2025 | 307.00 | 309.00 | 301.00 | 301.00 | 301.00 | -2.90% | 556,800 |
| Oct 23, 2025 | 309.00 | 311.00 | 306.00 | 310.00 | 310.00 | 0.32% | 518,600 |
| Oct 22, 2025 | 311.00 | 313.00 | 307.00 | 309.00 | 309.00 | -0.32% | 685,400 |
| Oct 21, 2025 | 310.00 | 315.00 | 309.00 | 310.00 | 310.00 | 0.32% | 1,769,700 |
| Oct 20, 2025 | 294.00 | 309.00 | 292.00 | 309.00 | 309.00 | 6.55% | 1,181,100 |
| Oct 17, 2025 | 292.00 | 293.00 | 287.00 | 290.00 | 290.00 | -2.36% | 599,300 |
| Oct 16, 2025 | 292.00 | 297.00 | 292.00 | 297.00 | 297.00 | 2.41% | 692,500 |
| Oct 15, 2025 | 290.00 | 291.00 | 287.00 | 290.00 | 290.00 | 2.47% | 585,800 |
| Oct 14, 2025 | 287.00 | 291.00 | 282.00 | 283.00 | 283.00 | -4.07% | 1,333,500 |
| Oct 10, 2025 | 302.00 | 305.00 | 295.00 | 295.00 | 295.00 | -4.53% | 1,021,400 |
| Oct 9, 2025 | 302.00 | 309.00 | 302.00 | 309.00 | 309.00 | 1.64% | 570,200 |