The Tochigi Bank, Ltd. (TYO:8550)
Japan
· Delayed Price · Currency is JPY 923.00
+53.00 (6.09%)
Mar 10, 2026, 1:45 PM JST
The Tochigi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 892.00 | 937.00 | 890.00 | 926.00 | - | 6.44% | 501,400 |
| Mar 9, 2026 | 852.00 | 870.00 | 831.00 | 870.00 | 870.00 | -6.15% | 1,192,300 |
| Mar 6, 2026 | 895.00 | 933.00 | 887.00 | 927.00 | 927.00 | 0.22% | 1,000,200 |
| Mar 5, 2026 | 899.00 | 934.00 | 899.00 | 925.00 | 925.00 | 8.82% | 1,227,100 |
| Mar 4, 2026 | 889.00 | 906.00 | 824.00 | 850.00 | 850.00 | -8.99% | 1,709,000 |
| Mar 3, 2026 | 953.00 | 987.00 | 934.00 | 934.00 | 934.00 | -2.61% | 1,171,200 |
| Mar 2, 2026 | 950.00 | 969.00 | 930.00 | 959.00 | 959.00 | -5.70% | 1,682,300 |
| Feb 27, 2026 | 975.00 | 1,017.00 | 963.00 | 1,017.00 | 1,017.00 | 5.17% | 988,700 |
| Feb 26, 2026 | 961.00 | 984.00 | 954.00 | 967.00 | 967.00 | 1.90% | 877,400 |
| Feb 25, 2026 | 981.00 | 981.00 | 945.00 | 949.00 | 949.00 | -3.75% | 1,162,500 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 948.00 | 986.00 | 986.00 | -1.60% | 1,245,300 |
| Feb 20, 2026 | 1,012.00 | 1,022.00 | 998.00 | 1,002.00 | 1,002.00 | -2.34% | 596,100 |
| Feb 19, 2026 | 1,000.00 | 1,032.00 | 995.00 | 1,026.00 | 1,026.00 | 3.32% | 1,064,100 |
| Feb 18, 2026 | 992.00 | 997.00 | 975.00 | 993.00 | 993.00 | 3.22% | 667,900 |
| Feb 17, 2026 | 984.00 | 1,003.00 | 955.00 | 962.00 | 962.00 | -3.12% | 888,200 |
| Feb 16, 2026 | 1,010.00 | 1,012.00 | 982.00 | 993.00 | 993.00 | -1.29% | 980,600 |
| Feb 13, 2026 | 1,053.00 | 1,063.00 | 996.00 | 1,006.00 | 1,006.00 | -6.16% | 1,483,800 |
| Feb 12, 2026 | 1,030.00 | 1,082.00 | 1,026.00 | 1,072.00 | 1,072.00 | 3.57% | 1,238,000 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2.99% | 1,045,800 |
| Feb 9, 2026 | 1,030.00 | 1,035.00 | 991.00 | 1,005.00 | 1,005.00 | 0.70% | 2,000,400 |
| Feb 6, 2026 | 979.00 | 998.00 | 965.00 | 998.00 | 998.00 | 1.53% | 1,005,300 |
| Feb 5, 2026 | 965.00 | 993.00 | 959.00 | 983.00 | 983.00 | 3.47% | 1,579,700 |
| Feb 4, 2026 | 912.00 | 956.00 | 904.00 | 950.00 | 950.00 | 4.86% | 1,426,700 |
| Feb 3, 2026 | 877.00 | 909.00 | 871.00 | 906.00 | 906.00 | 6.97% | 1,459,600 |
| Feb 2, 2026 | 851.00 | 884.00 | 835.00 | 847.00 | 847.00 | 1.32% | 1,592,300 |
| Jan 30, 2026 | 862.00 | 865.00 | 819.00 | 836.00 | 836.00 | -2.45% | 1,476,100 |
| Jan 29, 2026 | 849.00 | 865.00 | 838.00 | 857.00 | 857.00 | 0.82% | 771,600 |
| Jan 28, 2026 | 865.00 | 871.00 | 850.00 | 850.00 | 850.00 | -3.08% | 658,000 |
| Jan 27, 2026 | 867.00 | 879.00 | 855.00 | 877.00 | 877.00 | 0.69% | 813,800 |
| Jan 26, 2026 | 885.00 | 896.00 | 868.00 | 871.00 | 871.00 | -4.81% | 1,290,900 |
| Jan 23, 2026 | 873.00 | 919.00 | 868.00 | 915.00 | 915.00 | 5.54% | 1,567,600 |
| Jan 22, 2026 | 864.00 | 880.00 | 851.00 | 867.00 | 867.00 | 4.46% | 1,159,200 |
| Jan 21, 2026 | 841.00 | 849.00 | 822.00 | 830.00 | 830.00 | -3.49% | 1,176,700 |
| Jan 20, 2026 | 867.00 | 873.00 | 854.00 | 860.00 | 860.00 | -0.92% | 614,700 |
| Jan 19, 2026 | 872.00 | 877.00 | 854.00 | 868.00 | 868.00 | - | 690,900 |
| Jan 16, 2026 | 875.00 | 882.00 | 856.00 | 868.00 | 868.00 | -0.23% | 1,088,400 |
| Jan 15, 2026 | 847.00 | 879.00 | 843.00 | 870.00 | 870.00 | 3.45% | 976,200 |
| Jan 14, 2026 | 845.00 | 846.00 | 821.00 | 841.00 | 841.00 | 1.33% | 850,000 |
| Jan 13, 2026 | 832.00 | 838.00 | 816.00 | 830.00 | 830.00 | 4.67% | 961,300 |
| Jan 9, 2026 | 797.00 | 800.00 | 784.00 | 793.00 | 793.00 | 1.67% | 741,100 |
| Jan 8, 2026 | 794.00 | 809.00 | 778.00 | 780.00 | 780.00 | -1.02% | 1,010,500 |
| Jan 7, 2026 | 775.00 | 793.00 | 773.00 | 788.00 | 788.00 | 1.42% | 683,000 |
| Jan 6, 2026 | 751.00 | 782.00 | 751.00 | 777.00 | 777.00 | 4.44% | 1,210,500 |
| Jan 5, 2026 | 730.00 | 749.00 | 730.00 | 744.00 | 744.00 | 2.48% | 806,400 |
| Dec 30, 2025 | 724.00 | 745.00 | 718.00 | 726.00 | 726.00 | -0.27% | 803,700 |
| Dec 29, 2025 | 719.00 | 731.00 | 715.00 | 728.00 | 728.00 | 0.83% | 459,600 |
| Dec 26, 2025 | 720.00 | 733.00 | 716.00 | 722.00 | 722.00 | 0.84% | 805,400 |
| Dec 25, 2025 | 717.00 | 720.00 | 708.00 | 716.00 | 716.00 | 0.14% | 301,000 |
| Dec 24, 2025 | 731.00 | 735.00 | 713.00 | 715.00 | 715.00 | -2.19% | 614,300 |
| Dec 23, 2025 | 716.00 | 738.00 | 716.00 | 731.00 | 731.00 | 1.25% | 1,141,100 |
| Dec 22, 2025 | 728.00 | 730.00 | 718.00 | 722.00 | 722.00 | 0.70% | 840,900 |
| Dec 19, 2025 | 704.00 | 719.00 | 704.00 | 717.00 | 717.00 | 2.43% | 1,108,100 |
| Dec 18, 2025 | 709.00 | 713.00 | 690.00 | 700.00 | 700.00 | -1.27% | 865,700 |
| Dec 17, 2025 | 720.00 | 721.00 | 697.00 | 709.00 | 709.00 | -1.94% | 1,243,500 |
| Dec 16, 2025 | 757.00 | 758.00 | 723.00 | 723.00 | 723.00 | -4.49% | 1,284,100 |
| Dec 15, 2025 | 725.00 | 761.00 | 724.00 | 757.00 | 757.00 | 3.98% | 1,310,700 |
| Dec 12, 2025 | 719.00 | 731.00 | 716.00 | 728.00 | 728.00 | 4.30% | 1,246,000 |
| Dec 11, 2025 | 730.00 | 735.00 | 698.00 | 698.00 | 698.00 | -3.72% | 1,124,200 |
| Dec 10, 2025 | 735.00 | 737.00 | 716.00 | 725.00 | 725.00 | 0.69% | 1,021,800 |
| Dec 9, 2025 | 711.00 | 725.00 | 710.00 | 720.00 | 720.00 | 0.84% | 879,300 |
| Dec 8, 2025 | 728.00 | 729.00 | 702.00 | 714.00 | 714.00 | 0.14% | 986,400 |
| Dec 5, 2025 | 724.00 | 726.00 | 705.00 | 713.00 | 713.00 | -1.66% | 1,181,600 |
| Dec 4, 2025 | 699.00 | 729.00 | 692.00 | 725.00 | 725.00 | 5.22% | 1,530,800 |
| Dec 3, 2025 | 693.00 | 696.00 | 680.00 | 689.00 | 689.00 | -1.71% | 1,245,100 |
| Dec 2, 2025 | 711.00 | 715.00 | 689.00 | 701.00 | 701.00 | 0.14% | 1,303,800 |
| Dec 1, 2025 | 700.00 | 718.00 | 696.00 | 700.00 | 700.00 | 1.16% | 1,650,600 |
| Nov 28, 2025 | 678.00 | 704.00 | 678.00 | 692.00 | 692.00 | 2.37% | 1,283,700 |
| Nov 27, 2025 | 669.00 | 686.00 | 664.00 | 676.00 | 676.00 | 1.96% | 959,000 |
| Nov 26, 2025 | 635.00 | 665.00 | 635.00 | 663.00 | 663.00 | 5.57% | 1,159,700 |
| Nov 25, 2025 | 616.00 | 630.00 | 616.00 | 628.00 | 628.00 | 2.11% | 779,700 |
| Nov 21, 2025 | 590.00 | 619.00 | 589.00 | 615.00 | 615.00 | 0.82% | 1,168,000 |
| Nov 20, 2025 | 603.00 | 615.00 | 594.00 | 610.00 | 610.00 | 3.39% | 925,800 |
| Nov 19, 2025 | 597.00 | 601.00 | 585.00 | 590.00 | 590.00 | 0.34% | 981,200 |
| Nov 18, 2025 | 608.00 | 609.00 | 587.00 | 588.00 | 588.00 | -4.23% | 1,178,100 |
| Nov 17, 2025 | 621.00 | 628.00 | 606.00 | 614.00 | 614.00 | -0.81% | 1,309,900 |
| Nov 14, 2025 | 598.00 | 624.00 | 595.00 | 619.00 | 619.00 | 1.81% | 1,203,000 |
| Nov 13, 2025 | 605.00 | 608.00 | 599.00 | 608.00 | 608.00 | 3.05% | 957,300 |
| Nov 12, 2025 | 583.00 | 598.00 | 575.00 | 590.00 | 590.00 | 1.55% | 969,800 |
| Nov 11, 2025 | 600.00 | 604.00 | 572.00 | 581.00 | 581.00 | -0.34% | 1,366,200 |
| Nov 10, 2025 | 586.00 | 594.00 | 576.00 | 583.00 | 583.00 | 1.22% | 1,185,300 |
| Nov 7, 2025 | 571.00 | 578.00 | 563.00 | 576.00 | 576.00 | -0.52% | 1,064,100 |
| Nov 6, 2025 | 553.00 | 584.00 | 550.00 | 579.00 | 579.00 | 4.70% | 1,253,300 |
| Nov 5, 2025 | 551.00 | 555.00 | 529.00 | 553.00 | 553.00 | -1.43% | 1,180,700 |
| Nov 4, 2025 | 546.00 | 571.00 | 542.00 | 561.00 | 561.00 | 2.00% | 1,073,900 |
| Oct 31, 2025 | 573.00 | 573.00 | 547.00 | 550.00 | 550.00 | -4.35% | 1,473,000 |
| Oct 30, 2025 | 543.00 | 587.00 | 542.00 | 575.00 | 575.00 | 4.55% | 3,447,700 |
| Oct 29, 2025 | 505.00 | 562.00 | 497.00 | 550.00 | 550.00 | 8.70% | 3,315,200 |
| Oct 28, 2025 | 516.00 | 517.00 | 505.00 | 506.00 | 506.00 | -1.17% | 574,300 |
| Oct 27, 2025 | 516.00 | 525.00 | 511.00 | 512.00 | 512.00 | 2.40% | 1,315,000 |
| Oct 24, 2025 | 515.00 | 515.00 | 499.00 | 500.00 | 500.00 | -1.19% | 840,000 |
| Oct 23, 2025 | 508.00 | 509.00 | 502.00 | 506.00 | 506.00 | -0.20% | 737,000 |
| Oct 22, 2025 | 506.00 | 513.00 | 505.00 | 507.00 | 507.00 | -0.59% | 785,700 |
| Oct 21, 2025 | 507.00 | 513.00 | 501.00 | 510.00 | 510.00 | 2.20% | 1,474,200 |
| Oct 20, 2025 | 486.00 | 500.00 | 484.00 | 499.00 | 499.00 | 4.39% | 961,800 |
| Oct 17, 2025 | 470.00 | 478.00 | 466.00 | 478.00 | 478.00 | -1.44% | 994,600 |
| Oct 16, 2025 | 482.00 | 489.00 | 480.00 | 485.00 | 485.00 | 1.25% | 635,800 |
| Oct 15, 2025 | 476.00 | 482.00 | 471.00 | 479.00 | 479.00 | 2.35% | 610,800 |
| Oct 14, 2025 | 477.00 | 480.00 | 463.00 | 468.00 | 468.00 | -3.51% | 1,065,200 |
| Oct 10, 2025 | 505.00 | 506.00 | 484.00 | 485.00 | 485.00 | -5.46% | 1,138,000 |
| Oct 9, 2025 | 499.00 | 515.00 | 495.00 | 513.00 | 513.00 | 2.60% | 968,800 |