Tsukuba Bank, Ltd. (TYO:8338)
Japan
· Delayed Price · Currency is JPY 603.00
+48.00 (8.65%)
Apr 28, 2026, 3:30 PM JST
Tsukuba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 556.00 | 603.00 | 555.00 | 603.00 | 603.00 | 8.65% | 2,439,000 |
| Apr 27, 2026 | 543.00 | 557.00 | 535.00 | 555.00 | 555.00 | 0.36% | 1,244,300 |
| Apr 24, 2026 | 555.00 | 557.00 | 538.00 | 553.00 | 553.00 | -0.36% | 1,434,100 |
| Apr 23, 2026 | 556.00 | 559.00 | 545.00 | 555.00 | 555.00 | -0.89% | 1,451,800 |
| Apr 22, 2026 | 575.00 | 583.00 | 556.00 | 560.00 | 560.00 | -3.61% | 1,355,700 |
| Apr 21, 2026 | 598.00 | 599.00 | 571.00 | 581.00 | 581.00 | -1.36% | 1,758,200 |
| Apr 20, 2026 | 618.00 | 620.00 | 589.00 | 589.00 | 589.00 | -4.69% | 2,078,600 |
| Apr 17, 2026 | 621.00 | 626.00 | 608.00 | 618.00 | 618.00 | -1.12% | 1,313,700 |
| Apr 16, 2026 | 631.00 | 640.00 | 624.00 | 625.00 | 625.00 | 0.16% | 1,616,200 |
| Apr 15, 2026 | 628.00 | 642.00 | 616.00 | 624.00 | 624.00 | 0.65% | 2,076,400 |
| Apr 14, 2026 | 624.00 | 627.00 | 613.00 | 620.00 | 620.00 | 0.98% | 1,618,200 |
| Apr 13, 2026 | 605.00 | 626.00 | 602.00 | 614.00 | 614.00 | 0.82% | 1,878,100 |
| Apr 10, 2026 | 619.00 | 631.00 | 605.00 | 609.00 | 609.00 | -0.49% | 1,743,300 |
| Apr 9, 2026 | 629.00 | 633.00 | 609.00 | 612.00 | 612.00 | -2.24% | 1,529,100 |
| Apr 8, 2026 | 630.00 | 630.00 | 610.00 | 626.00 | 626.00 | 5.03% | 2,084,300 |
| Apr 7, 2026 | 595.00 | 609.00 | 588.00 | 596.00 | 596.00 | 1.36% | 1,242,300 |
| Apr 6, 2026 | 589.00 | 599.00 | 586.00 | 588.00 | 588.00 | - | 1,570,300 |
| Apr 3, 2026 | 612.00 | 612.00 | 587.00 | 588.00 | 588.00 | -1.67% | 1,250,200 |
| Apr 2, 2026 | 618.00 | 636.00 | 595.00 | 598.00 | 598.00 | -1.64% | 2,631,100 |
| Apr 1, 2026 | 602.00 | 611.00 | 592.00 | 608.00 | 608.00 | 7.04% | 2,070,500 |
| Mar 31, 2026 | 575.00 | 595.00 | 567.00 | 568.00 | 568.00 | -3.07% | 1,654,200 |
| Mar 30, 2026 | 574.00 | 591.00 | 569.00 | 586.00 | 586.00 | -3.78% | 1,812,000 |
| Mar 27, 2026 | 594.00 | 617.00 | 589.00 | 609.00 | 604.00 | 1.50% | 1,604,800 |
| Mar 26, 2026 | 613.00 | 621.00 | 588.00 | 600.00 | 595.07 | -2.76% | 1,635,400 |
| Mar 25, 2026 | 612.00 | 629.00 | 612.00 | 617.00 | 611.93 | 3.70% | 2,035,200 |
| Mar 24, 2026 | 591.00 | 597.00 | 578.00 | 595.00 | 590.11 | 6.06% | 1,718,600 |
| Mar 23, 2026 | 560.00 | 572.00 | 552.00 | 561.00 | 556.39 | -5.24% | 1,823,500 |
| Mar 19, 2026 | 599.00 | 605.00 | 587.00 | 592.00 | 587.14 | -4.21% | 1,630,800 |
| Mar 18, 2026 | 615.00 | 618.00 | 608.00 | 618.00 | 612.93 | 4.39% | 1,389,300 |
| Mar 17, 2026 | 599.00 | 613.00 | 588.00 | 592.00 | 587.14 | 1.54% | 1,280,700 |
| Mar 16, 2026 | 593.00 | 602.00 | 579.00 | 583.00 | 578.21 | -3.32% | 1,470,400 |
| Mar 13, 2026 | 588.00 | 612.00 | 588.00 | 603.00 | 598.05 | 0.17% | 1,715,400 |
| Mar 12, 2026 | 621.00 | 625.00 | 596.00 | 602.00 | 597.06 | -4.60% | 3,034,100 |
| Mar 11, 2026 | 637.00 | 655.00 | 631.00 | 631.00 | 625.82 | -0.32% | 2,057,300 |
| Mar 10, 2026 | 620.00 | 640.00 | 608.00 | 633.00 | 627.80 | 6.57% | 1,900,800 |
| Mar 9, 2026 | 581.00 | 595.00 | 566.00 | 594.00 | 589.12 | -5.86% | 3,642,200 |
| Mar 6, 2026 | 622.00 | 637.00 | 615.00 | 631.00 | 625.82 | -1.71% | 2,488,600 |
| Mar 5, 2026 | 618.00 | 648.00 | 617.00 | 642.00 | 636.73 | 11.65% | 3,067,600 |
| Mar 4, 2026 | 626.00 | 632.00 | 555.00 | 575.00 | 570.28 | -9.59% | 5,532,800 |
| Mar 3, 2026 | 660.00 | 677.00 | 636.00 | 636.00 | 630.78 | -4.36% | 2,770,800 |
| Mar 2, 2026 | 664.00 | 673.00 | 642.00 | 665.00 | 659.54 | -6.21% | 5,862,900 |
| Feb 27, 2026 | 682.00 | 710.00 | 679.00 | 709.00 | 703.18 | 4.73% | 1,972,100 |
| Feb 26, 2026 | 660.00 | 681.00 | 660.00 | 677.00 | 671.44 | 3.83% | 2,409,500 |
| Feb 25, 2026 | 690.00 | 691.00 | 652.00 | 652.00 | 646.65 | -6.59% | 2,873,100 |
| Feb 24, 2026 | 710.00 | 711.00 | 674.00 | 698.00 | 692.27 | -2.38% | 3,221,700 |
| Feb 20, 2026 | 720.00 | 728.00 | 700.00 | 715.00 | 709.13 | -1.65% | 2,486,600 |
| Feb 19, 2026 | 690.00 | 733.00 | 689.00 | 727.00 | 721.03 | 5.82% | 3,039,700 |
| Feb 18, 2026 | 677.00 | 693.00 | 673.00 | 687.00 | 681.36 | 2.23% | 1,531,600 |
| Feb 17, 2026 | 698.00 | 711.00 | 659.00 | 672.00 | 666.48 | -4.68% | 3,914,300 |
| Feb 16, 2026 | 718.00 | 720.00 | 681.00 | 705.00 | 699.21 | - | 3,259,700 |
| Feb 13, 2026 | 722.00 | 733.00 | 696.00 | 705.00 | 699.21 | -3.82% | 3,500,900 |
| Feb 12, 2026 | 688.00 | 735.00 | 685.00 | 733.00 | 726.98 | 6.85% | 3,375,800 |
| Feb 10, 2026 | 690.00 | 705.00 | 675.00 | 686.00 | 680.37 | - | 4,617,400 |
| Feb 9, 2026 | 643.00 | 694.00 | 628.00 | 686.00 | 680.37 | 9.06% | 5,724,900 |
| Feb 6, 2026 | 638.00 | 638.00 | 591.00 | 629.00 | 623.84 | 0.16% | 5,661,300 |
| Feb 5, 2026 | 575.00 | 636.00 | 561.00 | 628.00 | 622.84 | 10.95% | 5,178,200 |
| Feb 4, 2026 | 538.00 | 573.00 | 538.00 | 566.00 | 561.35 | 6.19% | 3,118,600 |
| Feb 3, 2026 | 514.00 | 535.00 | 512.00 | 533.00 | 528.62 | 7.68% | 2,875,400 |
| Feb 2, 2026 | 515.00 | 524.00 | 494.00 | 495.00 | 490.94 | -2.94% | 1,683,800 |
| Jan 30, 2026 | 504.00 | 512.00 | 497.00 | 510.00 | 505.81 | 2.20% | 1,613,700 |
| Jan 29, 2026 | 495.00 | 501.00 | 484.00 | 499.00 | 494.90 | 1.22% | 1,353,200 |
| Jan 28, 2026 | 491.00 | 500.00 | 485.00 | 493.00 | 488.95 | -1.20% | 1,960,800 |
| Jan 27, 2026 | 493.00 | 501.00 | 481.00 | 499.00 | 494.90 | - | 1,875,900 |
| Jan 26, 2026 | 511.00 | 519.00 | 497.00 | 499.00 | 494.90 | -5.31% | 3,781,500 |
| Jan 23, 2026 | 511.00 | 534.00 | 509.00 | 527.00 | 522.67 | 4.56% | 3,335,400 |
| Jan 22, 2026 | 485.00 | 507.00 | 484.00 | 504.00 | 499.86 | 5.66% | 2,531,800 |
| Jan 21, 2026 | 475.00 | 484.00 | 463.00 | 477.00 | 473.08 | -4.02% | 2,756,800 |
| Jan 20, 2026 | 497.00 | 501.00 | 487.00 | 497.00 | 492.92 | 0.81% | 1,857,500 |
| Jan 19, 2026 | 484.00 | 502.00 | 477.00 | 493.00 | 488.95 | 1.44% | 2,208,000 |
| Jan 16, 2026 | 475.00 | 489.00 | 475.00 | 486.00 | 482.01 | 0.62% | 2,773,300 |
| Jan 15, 2026 | 457.00 | 484.00 | 456.00 | 483.00 | 479.03 | 4.77% | 2,000,700 |
| Jan 14, 2026 | 465.00 | 472.00 | 452.00 | 461.00 | 457.22 | -0.22% | 2,170,600 |
| Jan 13, 2026 | 470.00 | 471.00 | 455.00 | 462.00 | 458.21 | 2.21% | 1,858,500 |
| Jan 9, 2026 | 450.00 | 455.00 | 445.00 | 452.00 | 448.29 | 2.26% | 1,620,500 |
| Jan 8, 2026 | 435.00 | 450.00 | 434.00 | 442.00 | 438.37 | 0.23% | 1,606,900 |
| Jan 7, 2026 | 429.00 | 442.00 | 426.00 | 441.00 | 437.38 | 2.56% | 1,800,800 |
| Jan 6, 2026 | 418.00 | 438.00 | 418.00 | 430.00 | 426.47 | 3.86% | 3,469,000 |
| Jan 5, 2026 | 419.00 | 424.00 | 407.00 | 414.00 | 410.60 | -0.48% | 2,451,200 |
| Dec 30, 2025 | 415.00 | 425.00 | 413.00 | 416.00 | 412.58 | -0.72% | 1,102,800 |
| Dec 29, 2025 | 412.00 | 420.00 | 409.00 | 419.00 | 415.56 | 0.96% | 1,351,600 |
| Dec 26, 2025 | 426.00 | 433.00 | 413.00 | 415.00 | 411.59 | 1.22% | 2,297,900 |
| Dec 25, 2025 | 408.00 | 416.00 | 405.00 | 410.00 | 406.63 | 0.24% | 1,021,600 |
| Dec 24, 2025 | 415.00 | 421.00 | 407.00 | 409.00 | 405.64 | -1.68% | 1,208,400 |
| Dec 23, 2025 | 411.00 | 423.00 | 411.00 | 416.00 | 412.58 | 1.46% | 1,277,000 |
| Dec 22, 2025 | 417.00 | 417.00 | 405.00 | 410.00 | 406.63 | - | 1,072,400 |
| Dec 19, 2025 | 402.00 | 416.00 | 402.00 | 410.00 | 406.63 | 1.74% | 1,531,600 |
| Dec 18, 2025 | 410.00 | 415.00 | 396.00 | 403.00 | 399.69 | -2.89% | 2,450,700 |
| Dec 17, 2025 | 414.00 | 419.00 | 405.00 | 415.00 | 411.59 | -0.48% | 1,360,100 |
| Dec 16, 2025 | 439.00 | 440.00 | 413.00 | 417.00 | 413.58 | -4.14% | 2,410,300 |
| Dec 15, 2025 | 417.00 | 438.00 | 415.00 | 435.00 | 431.43 | 5.07% | 2,694,400 |
| Dec 12, 2025 | 405.00 | 418.00 | 404.00 | 414.00 | 410.60 | 5.34% | 1,662,900 |
| Dec 11, 2025 | 401.00 | 409.00 | 393.00 | 393.00 | 389.77 | -1.75% | 1,335,300 |
| Dec 10, 2025 | 404.00 | 406.00 | 396.00 | 400.00 | 396.72 | - | 977,700 |
| Dec 9, 2025 | 400.00 | 405.00 | 399.00 | 400.00 | 396.72 | -0.50% | 1,093,100 |
| Dec 8, 2025 | 405.00 | 411.00 | 394.00 | 402.00 | 398.70 | -0.25% | 1,202,200 |
| Dec 5, 2025 | 404.00 | 409.00 | 394.00 | 403.00 | 399.69 | -0.25% | 989,400 |
| Dec 4, 2025 | 381.00 | 404.00 | 377.00 | 404.00 | 400.68 | 5.21% | 1,266,800 |
| Dec 3, 2025 | 398.00 | 398.00 | 380.00 | 384.00 | 380.85 | -1.79% | 1,243,900 |
| Dec 2, 2025 | 400.00 | 407.00 | 389.00 | 391.00 | 387.79 | -1.51% | 1,773,100 |
| Dec 1, 2025 | 395.00 | 413.00 | 394.00 | 397.00 | 393.74 | 2.58% | 3,301,300 |