The Bank Of Kochi, Ltd. (TYO:8416)
Japan
· Delayed Price · Currency is JPY 1,092.00
+49.00 (4.70%)
Apr 28, 2026, 3:30 PM JST
The Bank Of Kochi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,030.00 | 1,092.00 | 1,030.00 | 1,092.00 | 1,092.00 | 4.70% | 30,400 |
| Apr 27, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,043.00 | 1,043.00 | -0.19% | 17,000 |
| Apr 24, 2026 | 1,062.00 | 1,067.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.69% | 18,000 |
| Apr 23, 2026 | 1,075.00 | 1,110.00 | 1,054.00 | 1,063.00 | 1,063.00 | -0.37% | 30,000 |
| Apr 22, 2026 | 1,086.00 | 1,095.00 | 1,051.00 | 1,067.00 | 1,067.00 | -2.47% | 30,900 |
| Apr 21, 2026 | 1,122.00 | 1,128.00 | 1,086.00 | 1,094.00 | 1,094.00 | -2.41% | 25,500 |
| Apr 20, 2026 | 1,137.00 | 1,147.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.58% | 17,700 |
| Apr 17, 2026 | 1,133.00 | 1,160.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.79% | 41,200 |
| Apr 16, 2026 | 1,113.00 | 1,142.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.27% | 27,600 |
| Apr 15, 2026 | 1,087.00 | 1,143.00 | 1,087.00 | 1,116.00 | 1,116.00 | 3.24% | 39,700 |
| Apr 14, 2026 | 1,090.00 | 1,100.00 | 1,075.00 | 1,081.00 | 1,081.00 | -0.28% | 31,800 |
| Apr 13, 2026 | 1,073.00 | 1,091.00 | 1,070.00 | 1,084.00 | 1,084.00 | -0.18% | 16,900 |
| Apr 10, 2026 | 1,094.00 | 1,103.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.18% | 21,300 |
| Apr 9, 2026 | 1,095.00 | 1,108.00 | 1,080.00 | 1,084.00 | 1,084.00 | -1.36% | 21,200 |
| Apr 8, 2026 | 1,085.00 | 1,115.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.85% | 20,700 |
| Apr 7, 2026 | 1,071.00 | 1,105.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.75% | 20,900 |
| Apr 6, 2026 | 1,089.00 | 1,089.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.93% | 11,500 |
| Apr 3, 2026 | 1,085.00 | 1,100.00 | 1,067.00 | 1,081.00 | 1,081.00 | -0.28% | 14,900 |
| Apr 2, 2026 | 1,090.00 | 1,113.00 | 1,075.00 | 1,084.00 | 1,084.00 | 0.46% | 36,600 |
| Apr 1, 2026 | 1,058.00 | 1,081.00 | 1,050.00 | 1,079.00 | 1,079.00 | 4.96% | 26,900 |
| Mar 31, 2026 | 1,015.00 | 1,054.00 | 1,013.00 | 1,028.00 | 1,028.00 | 1.38% | 41,300 |
| Mar 30, 2026 | 1,024.00 | 1,042.00 | 1,014.00 | 1,014.00 | 1,014.00 | -6.46% | 40,400 |
| Mar 27, 2026 | 1,046.00 | 1,087.00 | 1,046.00 | 1,084.00 | 1,069.00 | 3.34% | 39,300 |
| Mar 26, 2026 | 1,070.00 | 1,088.00 | 1,038.00 | 1,049.00 | 1,034.48 | -2.87% | 49,600 |
| Mar 25, 2026 | 1,063.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,065.06 | 4.96% | 45,500 |
| Mar 24, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,029.00 | 1,014.76 | 5.32% | 41,800 |
| Mar 23, 2026 | 1,003.00 | 1,003.00 | 977.00 | 977.00 | 963.48 | -6.15% | 60,000 |
| Mar 19, 2026 | 1,065.00 | 1,076.00 | 1,035.00 | 1,041.00 | 1,026.60 | -4.06% | 47,800 |
| Mar 18, 2026 | 1,057.00 | 1,085.00 | 1,057.00 | 1,085.00 | 1,069.99 | 3.73% | 25,500 |
| Mar 17, 2026 | 1,051.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,031.53 | 0.97% | 19,700 |
| Mar 16, 2026 | 1,028.00 | 1,044.00 | 1,025.00 | 1,036.00 | 1,021.66 | -0.86% | 41,100 |
| Mar 13, 2026 | 1,044.00 | 1,067.00 | 1,040.00 | 1,045.00 | 1,030.54 | -2.25% | 34,800 |
| Mar 12, 2026 | 1,085.00 | 1,085.00 | 1,062.00 | 1,069.00 | 1,054.21 | -2.29% | 36,000 |
| Mar 11, 2026 | 1,125.00 | 1,125.00 | 1,090.00 | 1,094.00 | 1,078.86 | -0.55% | 34,700 |
| Mar 10, 2026 | 1,085.00 | 1,106.00 | 1,060.00 | 1,100.00 | 1,084.78 | 3.87% | 41,100 |
| Mar 9, 2026 | 1,049.00 | 1,062.00 | 1,032.00 | 1,059.00 | 1,044.35 | -5.53% | 119,500 |
| Mar 6, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,121.00 | 1,105.49 | -0.88% | 44,500 |
| Mar 5, 2026 | 1,086.00 | 1,140.00 | 1,083.00 | 1,131.00 | 1,115.35 | 8.85% | 66,300 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 1,018.00 | 1,039.00 | 1,024.62 | -7.89% | 162,400 |
| Mar 3, 2026 | 1,134.00 | 1,175.00 | 1,120.00 | 1,128.00 | 1,112.39 | -0.09% | 75,900 |
| Mar 2, 2026 | 1,178.00 | 1,178.00 | 1,120.00 | 1,129.00 | 1,113.38 | -6.54% | 140,500 |
| Feb 27, 2026 | 1,194.00 | 1,225.00 | 1,194.00 | 1,208.00 | 1,191.28 | 1.17% | 56,600 |
| Feb 26, 2026 | 1,184.00 | 1,222.00 | 1,184.00 | 1,194.00 | 1,177.48 | -0.25% | 66,000 |
| Feb 25, 2026 | 1,259.00 | 1,259.00 | 1,180.00 | 1,197.00 | 1,180.44 | -4.09% | 113,500 |
| Feb 24, 2026 | 1,300.00 | 1,301.00 | 1,223.00 | 1,248.00 | 1,230.73 | -5.10% | 115,800 |
| Feb 20, 2026 | 1,307.00 | 1,315.00 | 1,286.00 | 1,315.00 | 1,296.80 | 0.61% | 25,800 |
| Feb 19, 2026 | 1,295.00 | 1,312.00 | 1,280.00 | 1,307.00 | 1,288.91 | 0.85% | 27,900 |
| Feb 18, 2026 | 1,307.00 | 1,307.00 | 1,273.00 | 1,296.00 | 1,278.07 | 0.08% | 45,100 |
| Feb 17, 2026 | 1,329.00 | 1,350.00 | 1,287.00 | 1,295.00 | 1,277.08 | -2.85% | 58,900 |
| Feb 16, 2026 | 1,313.00 | 1,334.00 | 1,289.00 | 1,333.00 | 1,314.55 | 1.76% | 62,400 |
| Feb 13, 2026 | 1,336.00 | 1,363.00 | 1,294.00 | 1,310.00 | 1,291.87 | -2.60% | 129,400 |
| Feb 12, 2026 | 1,286.00 | 1,345.00 | 1,271.00 | 1,345.00 | 1,326.39 | 6.16% | 173,500 |
| Feb 10, 2026 | 1,280.00 | 1,293.00 | 1,235.00 | 1,267.00 | 1,249.47 | -3.13% | 262,600 |
| Feb 9, 2026 | 1,470.00 | 1,483.00 | 1,293.00 | 1,308.00 | 1,289.90 | -10.84% | 648,600 |
| Feb 6, 2026 | 1,415.00 | 1,483.00 | 1,373.00 | 1,467.00 | 1,446.70 | 4.71% | 326,300 |
| Feb 5, 2026 | 1,360.00 | 1,425.00 | 1,303.00 | 1,401.00 | 1,381.61 | 7.77% | 430,700 |
| Feb 4, 2026 | 1,198.00 | 1,335.00 | 1,191.00 | 1,300.00 | 1,282.01 | 9.52% | 842,400 |
| Feb 3, 2026 | 1,150.00 | 1,190.00 | 1,150.00 | 1,187.00 | 1,170.57 | 4.58% | 65,300 |
| Feb 2, 2026 | 1,167.00 | 1,177.00 | 1,135.00 | 1,135.00 | 1,119.29 | -3.16% | 59,800 |
| Jan 30, 2026 | 1,139.00 | 1,172.00 | 1,131.00 | 1,172.00 | 1,155.78 | 3.26% | 41,500 |
| Jan 29, 2026 | 1,080.00 | 1,143.00 | 1,073.00 | 1,135.00 | 1,119.29 | 5.09% | 71,300 |
| Jan 28, 2026 | 1,080.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,065.06 | -1.10% | 26,300 |
| Jan 27, 2026 | 1,078.00 | 1,100.00 | 1,068.00 | 1,092.00 | 1,076.89 | 0.74% | 29,200 |
| Jan 26, 2026 | 1,102.00 | 1,102.00 | 1,066.00 | 1,084.00 | 1,069.00 | -3.21% | 53,600 |
| Jan 23, 2026 | 1,093.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,104.50 | 2.56% | 30,100 |
| Jan 22, 2026 | 1,089.00 | 1,113.00 | 1,082.00 | 1,092.00 | 1,076.89 | 1.49% | 26,100 |
| Jan 21, 2026 | 1,090.00 | 1,099.00 | 1,068.00 | 1,076.00 | 1,061.11 | -3.32% | 49,100 |
| Jan 20, 2026 | 1,126.00 | 1,136.00 | 1,097.00 | 1,113.00 | 1,097.60 | -1.15% | 38,700 |
| Jan 19, 2026 | 1,154.00 | 1,161.00 | 1,118.00 | 1,126.00 | 1,110.42 | -1.57% | 51,700 |
| Jan 16, 2026 | 1,155.00 | 1,155.00 | 1,135.00 | 1,144.00 | 1,128.17 | -0.35% | 50,800 |
| Jan 15, 2026 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,132.11 | 1.77% | 43,900 |
| Jan 14, 2026 | 1,100.00 | 1,130.00 | 1,093.00 | 1,128.00 | 1,112.39 | 3.58% | 55,200 |
| Jan 13, 2026 | 1,128.00 | 1,128.00 | 1,076.00 | 1,089.00 | 1,073.93 | 1.21% | 58,400 |
| Jan 9, 2026 | 1,061.00 | 1,102.00 | 1,061.00 | 1,076.00 | 1,061.11 | 1.13% | 64,000 |
| Jan 8, 2026 | 1,003.00 | 1,064.00 | 1,003.00 | 1,064.00 | 1,049.28 | 6.40% | 106,500 |
| Jan 7, 2026 | 999.00 | 1,010.00 | 987.00 | 1,000.00 | 986.16 | 0.50% | 79,500 |
| Jan 6, 2026 | 1,010.00 | 1,014.00 | 995.00 | 995.00 | 981.23 | -0.60% | 49,900 |
| Jan 5, 2026 | 995.00 | 1,015.00 | 989.00 | 1,001.00 | 987.15 | 3.73% | 147,500 |
| Dec 30, 2025 | 940.00 | 970.00 | 939.00 | 965.00 | 951.65 | 1.05% | 38,700 |
| Dec 29, 2025 | 910.00 | 955.00 | 901.00 | 955.00 | 941.79 | 7.30% | 52,400 |
| Dec 26, 2025 | 899.00 | 910.00 | 890.00 | 890.00 | 877.68 | -0.78% | 23,800 |
| Dec 25, 2025 | 896.00 | 903.00 | 890.00 | 897.00 | 884.59 | -0.11% | 26,000 |
| Dec 24, 2025 | 917.00 | 917.00 | 890.00 | 898.00 | 885.57 | -1.75% | 59,400 |
| Dec 23, 2025 | 900.00 | 915.00 | 900.00 | 914.00 | 901.35 | 1.90% | 41,400 |
| Dec 22, 2025 | 900.00 | 901.00 | 893.00 | 897.00 | 884.59 | 0.34% | 31,300 |
| Dec 19, 2025 | 885.00 | 895.00 | 885.00 | 894.00 | 881.63 | 1.82% | 26,100 |
| Dec 18, 2025 | 888.00 | 888.00 | 875.00 | 878.00 | 865.85 | -0.11% | 20,900 |
| Dec 17, 2025 | 890.00 | 890.00 | 874.00 | 879.00 | 866.84 | -0.45% | 15,900 |
| Dec 16, 2025 | 891.00 | 891.00 | 881.00 | 883.00 | 870.78 | -0.67% | 19,300 |
| Dec 15, 2025 | 881.00 | 902.00 | 881.00 | 889.00 | 876.70 | 0.91% | 11,900 |
| Dec 12, 2025 | 889.00 | 890.00 | 880.00 | 881.00 | 868.81 | 0.11% | 8,700 |
| Dec 11, 2025 | 893.00 | 893.00 | 874.00 | 880.00 | 867.82 | -0.56% | 13,400 |
| Dec 10, 2025 | 883.00 | 886.00 | 873.00 | 885.00 | 872.75 | 0.91% | 10,600 |
| Dec 9, 2025 | 888.00 | 895.00 | 871.00 | 877.00 | 864.86 | -0.90% | 35,200 |
| Dec 8, 2025 | 894.00 | 900.00 | 884.00 | 885.00 | 872.75 | -1.34% | 18,200 |
| Dec 5, 2025 | 905.00 | 910.00 | 890.00 | 897.00 | 884.59 | -0.33% | 14,400 |
| Dec 4, 2025 | 893.00 | 905.00 | 891.00 | 900.00 | 887.55 | 0.22% | 14,100 |
| Dec 3, 2025 | 909.00 | 920.00 | 889.00 | 898.00 | 885.57 | -0.88% | 28,800 |
| Dec 2, 2025 | 920.00 | 920.00 | 890.00 | 906.00 | 893.46 | -0.77% | 32,400 |
| Dec 1, 2025 | 900.00 | 922.00 | 895.00 | 913.00 | 900.37 | 2.93% | 42,100 |