The Bank Of Kochi, Ltd. (TYO:8416)
Japan
· Delayed Price · Currency is JPY 1,100.00
+41.00 (3.87%)
Mar 10, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,085.00 | 1,106.00 | 1,060.00 | 1,098.00 | - | 3.68% | 24,700 |
| Mar 9, 2026 | 1,049.00 | 1,062.00 | 1,032.00 | 1,059.00 | 1,059.00 | -5.53% | 119,500 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,121.00 | 1,121.00 | -0.88% | 44,500 |
| Mar 5, 2026 | 1,086.00 | 1,140.00 | 1,083.00 | 1,131.00 | 1,131.00 | 8.85% | 66,300 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 1,018.00 | 1,039.00 | 1,039.00 | -7.89% | 162,400 |
| Mar 3, 2026 | 1,134.00 | 1,175.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.09% | 75,900 |
| Mar 2, 2026 | 1,178.00 | 1,178.00 | 1,120.00 | 1,129.00 | 1,129.00 | -6.54% | 140,500 |
| Feb 27, 2026 | 1,194.00 | 1,225.00 | 1,194.00 | 1,208.00 | 1,208.00 | 1.17% | 56,600 |
| Feb 26, 2026 | 1,184.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.25% | 66,000 |
| Feb 25, 2026 | 1,259.00 | 1,259.00 | 1,180.00 | 1,197.00 | 1,197.00 | -4.09% | 113,500 |
| Feb 24, 2026 | 1,300.00 | 1,301.00 | 1,223.00 | 1,248.00 | 1,248.00 | -5.10% | 115,800 |
| Feb 20, 2026 | 1,307.00 | 1,315.00 | 1,286.00 | 1,315.00 | 1,315.00 | 0.61% | 25,800 |
| Feb 19, 2026 | 1,295.00 | 1,312.00 | 1,280.00 | 1,307.00 | 1,307.00 | 0.85% | 27,900 |
| Feb 18, 2026 | 1,307.00 | 1,307.00 | 1,273.00 | 1,296.00 | 1,296.00 | 0.08% | 45,100 |
| Feb 17, 2026 | 1,329.00 | 1,350.00 | 1,287.00 | 1,295.00 | 1,295.00 | -2.85% | 58,900 |
| Feb 16, 2026 | 1,313.00 | 1,334.00 | 1,289.00 | 1,333.00 | 1,333.00 | 1.76% | 62,400 |
| Feb 13, 2026 | 1,336.00 | 1,363.00 | 1,294.00 | 1,310.00 | 1,310.00 | -2.60% | 129,400 |
| Feb 12, 2026 | 1,286.00 | 1,345.00 | 1,271.00 | 1,345.00 | 1,345.00 | 6.16% | 173,500 |
| Feb 10, 2026 | 1,280.00 | 1,293.00 | 1,235.00 | 1,267.00 | 1,267.00 | -3.13% | 262,600 |
| Feb 9, 2026 | 1,470.00 | 1,483.00 | 1,293.00 | 1,308.00 | 1,308.00 | -10.84% | 648,600 |
| Feb 6, 2026 | 1,415.00 | 1,483.00 | 1,373.00 | 1,467.00 | 1,467.00 | 4.71% | 326,300 |
| Feb 5, 2026 | 1,360.00 | 1,425.00 | 1,303.00 | 1,401.00 | 1,401.00 | 7.77% | 430,700 |
| Feb 4, 2026 | 1,198.00 | 1,335.00 | 1,191.00 | 1,300.00 | 1,300.00 | 9.52% | 842,400 |
| Feb 3, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,187.00 | 1,187.00 | 4.58% | 65,300 |
| Feb 2, 2026 | 1,167.00 | 1,177.00 | 1,135.00 | 1,135.00 | 1,135.00 | -3.16% | 59,800 |
| Jan 30, 2026 | 1,139.00 | 1,172.00 | 1,131.00 | 1,172.00 | 1,172.00 | 3.26% | 41,500 |
| Jan 29, 2026 | 1,080.00 | 1,143.00 | 1,073.00 | 1,135.00 | 1,135.00 | 5.09% | 71,300 |
| Jan 28, 2026 | 1,080.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | -1.10% | 26,300 |
| Jan 27, 2026 | 1,078.00 | 1,100.00 | 1,068.00 | 1,092.00 | 1,092.00 | 0.74% | 29,200 |
| Jan 26, 2026 | 1,102.00 | 1,102.00 | 1,066.00 | 1,084.00 | 1,084.00 | -3.21% | 53,600 |
| Jan 23, 2026 | 1,093.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 2.56% | 30,100 |
| Jan 22, 2026 | 1,089.00 | 1,113.00 | 1,082.00 | 1,092.00 | 1,092.00 | 1.49% | 26,100 |
| Jan 21, 2026 | 1,090.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,076.00 | -3.32% | 49,100 |
| Jan 20, 2026 | 1,126.00 | 1,136.00 | 1,097.00 | 1,113.00 | 1,113.00 | -1.15% | 38,700 |
| Jan 19, 2026 | 1,154.00 | 1,161.00 | 1,118.00 | 1,126.00 | 1,126.00 | -1.57% | 51,700 |
| Jan 16, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.35% | 50,800 |
| Jan 15, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.77% | 43,900 |
| Jan 14, 2026 | 1,100.00 | 1,130.00 | 1,093.00 | 1,128.00 | 1,128.00 | 3.58% | 55,200 |
| Jan 13, 2026 | 1,128.00 | 1,128.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.21% | 58,400 |
| Jan 9, 2026 | 1,061.00 | 1,102.00 | 1,061.00 | 1,076.00 | 1,076.00 | 1.13% | 64,000 |
| Jan 8, 2026 | 1,003.00 | 1,064.00 | 1,003.00 | 1,064.00 | 1,064.00 | 6.40% | 106,500 |
| Jan 7, 2026 | 999.00 | 1,010.00 | 987.00 | 1,000.00 | 1,000.00 | 0.50% | 79,500 |
| Jan 6, 2026 | 1,010.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | -0.60% | 49,900 |
| Jan 5, 2026 | 995.00 | 1,015.00 | 989.00 | 1,001.00 | 1,001.00 | 3.73% | 147,500 |
| Dec 30, 2025 | 940.00 | 970.00 | 939.00 | 965.00 | 965.00 | 1.05% | 38,700 |
| Dec 29, 2025 | 910.00 | 955.00 | 901.00 | 955.00 | 955.00 | 7.30% | 52,400 |
| Dec 26, 2025 | 899.00 | 910.00 | 890.00 | 890.00 | 890.00 | -0.78% | 23,800 |
| Dec 25, 2025 | 896.00 | 903.00 | 890.00 | 897.00 | 897.00 | -0.11% | 26,000 |
| Dec 24, 2025 | 917.00 | 917.00 | 890.00 | 898.00 | 898.00 | -1.75% | 59,400 |
| Dec 23, 2025 | 900.00 | 915.00 | 900.00 | 914.00 | 914.00 | 1.90% | 41,400 |
| Dec 22, 2025 | 900.00 | 901.00 | 893.00 | 897.00 | 897.00 | 0.34% | 31,300 |
| Dec 19, 2025 | 885.00 | 895.00 | 885.00 | 894.00 | 894.00 | 1.82% | 26,100 |
| Dec 18, 2025 | 888.00 | 888.00 | 875.00 | 878.00 | 878.00 | -0.11% | 20,900 |
| Dec 17, 2025 | 890.00 | 890.00 | 874.00 | 879.00 | 879.00 | -0.45% | 15,900 |
| Dec 16, 2025 | 891.00 | 891.00 | 881.00 | 883.00 | 883.00 | -0.67% | 19,300 |
| Dec 15, 2025 | 881.00 | 902.00 | 881.00 | 889.00 | 889.00 | 0.91% | 11,900 |
| Dec 12, 2025 | 889.00 | 890.00 | 880.00 | 881.00 | 881.00 | 0.11% | 8,700 |
| Dec 11, 2025 | 893.00 | 893.00 | 874.00 | 880.00 | 880.00 | -0.56% | 13,400 |
| Dec 10, 2025 | 883.00 | 886.00 | 873.00 | 885.00 | 885.00 | 0.91% | 10,600 |
| Dec 9, 2025 | 888.00 | 895.00 | 871.00 | 877.00 | 877.00 | -0.90% | 35,200 |
| Dec 8, 2025 | 894.00 | 900.00 | 884.00 | 885.00 | 885.00 | -1.34% | 18,200 |
| Dec 5, 2025 | 905.00 | 910.00 | 890.00 | 897.00 | 897.00 | -0.33% | 14,400 |
| Dec 4, 2025 | 893.00 | 905.00 | 891.00 | 900.00 | 900.00 | 0.22% | 14,100 |
| Dec 3, 2025 | 909.00 | 920.00 | 889.00 | 898.00 | 898.00 | -0.88% | 28,800 |
| Dec 2, 2025 | 920.00 | 920.00 | 890.00 | 906.00 | 906.00 | -0.77% | 32,400 |
| Dec 1, 2025 | 900.00 | 922.00 | 895.00 | 913.00 | 913.00 | 2.93% | 42,100 |
| Nov 28, 2025 | 892.00 | 905.00 | 881.00 | 887.00 | 887.00 | 0.23% | 29,000 |
| Nov 27, 2025 | 890.00 | 896.00 | 879.00 | 885.00 | 885.00 | 0.68% | 17,600 |
| Nov 26, 2025 | 880.00 | 884.00 | 873.00 | 879.00 | 879.00 | 1.03% | 12,000 |
| Nov 25, 2025 | 853.00 | 874.00 | 853.00 | 870.00 | 870.00 | 2.23% | 10,400 |
| Nov 21, 2025 | 847.00 | 861.00 | 847.00 | 851.00 | 851.00 | 0.71% | 8,800 |
| Nov 20, 2025 | 851.00 | 853.00 | 839.00 | 845.00 | 845.00 | - | 12,400 |
| Nov 19, 2025 | 824.00 | 845.00 | 824.00 | 845.00 | 845.00 | 2.05% | 13,400 |
| Nov 18, 2025 | 846.00 | 846.00 | 820.00 | 828.00 | 828.00 | -2.13% | 33,000 |
| Nov 17, 2025 | 856.00 | 856.00 | 846.00 | 846.00 | 846.00 | -1.17% | 11,100 |
| Nov 14, 2025 | 857.00 | 869.00 | 850.00 | 856.00 | 856.00 | 1.18% | 14,600 |
| Nov 13, 2025 | 848.00 | 860.00 | 845.00 | 846.00 | 846.00 | 0.12% | 7,600 |
| Nov 12, 2025 | 835.00 | 856.00 | 835.00 | 845.00 | 845.00 | 0.60% | 17,100 |
| Nov 11, 2025 | 852.00 | 857.00 | 831.00 | 840.00 | 840.00 | -1.41% | 35,400 |
| Nov 10, 2025 | 844.00 | 855.00 | 844.00 | 852.00 | 852.00 | 0.95% | 15,700 |
| Nov 7, 2025 | 862.00 | 862.00 | 842.00 | 844.00 | 844.00 | -2.09% | 10,500 |
| Nov 6, 2025 | 845.00 | 862.00 | 845.00 | 862.00 | 862.00 | 2.50% | 7,200 |
| Nov 5, 2025 | 854.00 | 856.00 | 836.00 | 841.00 | 841.00 | -3.11% | 34,800 |
| Nov 4, 2025 | 878.00 | 885.00 | 860.00 | 868.00 | 868.00 | -2.14% | 31,400 |
| Oct 31, 2025 | 878.00 | 887.00 | 878.00 | 887.00 | 887.00 | 0.80% | 11,100 |
| Oct 30, 2025 | 871.00 | 885.00 | 871.00 | 880.00 | 880.00 | 0.80% | 10,400 |
| Oct 29, 2025 | 880.00 | 880.00 | 872.00 | 873.00 | 873.00 | -0.23% | 5,300 |
| Oct 28, 2025 | 881.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.57% | 8,800 |
| Oct 27, 2025 | 880.00 | 891.00 | 880.00 | 889.00 | 889.00 | 1.14% | 14,800 |
| Oct 24, 2025 | 884.00 | 884.00 | 876.00 | 879.00 | 879.00 | -0.79% | 13,400 |
| Oct 23, 2025 | 881.00 | 886.00 | 877.00 | 886.00 | 886.00 | 0.34% | 11,600 |
| Oct 22, 2025 | 885.00 | 890.00 | 879.00 | 883.00 | 883.00 | 0.11% | 8,000 |
| Oct 21, 2025 | 891.00 | 891.00 | 878.00 | 882.00 | 882.00 | -0.11% | 15,600 |
| Oct 20, 2025 | 870.00 | 889.00 | 859.00 | 883.00 | 883.00 | 1.73% | 22,400 |
| Oct 17, 2025 | 864.00 | 868.00 | 852.00 | 868.00 | 868.00 | -1.25% | 24,800 |
| Oct 16, 2025 | 869.00 | 879.00 | 863.00 | 879.00 | 879.00 | 2.45% | 24,700 |
| Oct 15, 2025 | 838.00 | 863.00 | 838.00 | 858.00 | 858.00 | 2.39% | 16,600 |
| Oct 14, 2025 | 843.00 | 861.00 | 830.00 | 838.00 | 838.00 | -3.01% | 82,600 |
| Oct 10, 2025 | 896.00 | 897.00 | 864.00 | 864.00 | 864.00 | -3.79% | 34,600 |
| Oct 9, 2025 | 904.00 | 904.00 | 888.00 | 898.00 | 898.00 | 0.34% | 18,600 |