The Tochigi Bank, Ltd. (TYO:8550)
Japan
· Delayed Price · Currency is JPY 987.00
+76.00 (8.34%)
Apr 28, 2026, 3:30 PM JST
The Tochigi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 920.00 | 987.00 | 916.00 | 987.00 | 987.00 | 8.34% | 961,300 |
| Apr 27, 2026 | 899.00 | 918.00 | 884.00 | 911.00 | 911.00 | 0.22% | 597,700 |
| Apr 24, 2026 | 909.00 | 915.00 | 894.00 | 909.00 | 909.00 | -0.98% | 383,100 |
| Apr 23, 2026 | 930.00 | 931.00 | 906.00 | 918.00 | 918.00 | -1.50% | 581,200 |
| Apr 22, 2026 | 964.00 | 966.00 | 924.00 | 932.00 | 932.00 | -3.22% | 555,300 |
| Apr 21, 2026 | 984.00 | 991.00 | 952.00 | 963.00 | 963.00 | -2.13% | 704,900 |
| Apr 20, 2026 | 1,025.00 | 1,028.00 | 981.00 | 984.00 | 984.00 | -3.53% | 597,100 |
| Apr 17, 2026 | 1,032.00 | 1,039.00 | 1,008.00 | 1,020.00 | 1,020.00 | -1.26% | 710,900 |
| Apr 16, 2026 | 1,027.00 | 1,050.00 | 1,018.00 | 1,033.00 | 1,033.00 | 3.20% | 1,069,400 |
| Apr 15, 2026 | 998.00 | 1,017.00 | 986.00 | 1,001.00 | 1,001.00 | 2.35% | 999,500 |
| Apr 14, 2026 | 970.00 | 982.00 | 954.00 | 978.00 | 978.00 | 2.30% | 614,400 |
| Apr 13, 2026 | 949.00 | 967.00 | 947.00 | 956.00 | 956.00 | 0.31% | 524,300 |
| Apr 10, 2026 | 966.00 | 978.00 | 948.00 | 953.00 | 953.00 | -0.21% | 670,300 |
| Apr 9, 2026 | 982.00 | 984.00 | 950.00 | 955.00 | 955.00 | -1.65% | 655,900 |
| Apr 8, 2026 | 973.00 | 983.00 | 955.00 | 971.00 | 971.00 | 4.07% | 867,800 |
| Apr 7, 2026 | 934.00 | 954.00 | 922.00 | 933.00 | 933.00 | 1.52% | 752,700 |
| Apr 6, 2026 | 898.00 | 925.00 | 897.00 | 919.00 | 919.00 | 1.88% | 698,000 |
| Apr 3, 2026 | 926.00 | 928.00 | 901.00 | 902.00 | 902.00 | -1.31% | 613,300 |
| Apr 2, 2026 | 937.00 | 957.00 | 908.00 | 914.00 | 914.00 | -2.45% | 1,191,800 |
| Apr 1, 2026 | 905.00 | 937.00 | 890.00 | 937.00 | 937.00 | 8.95% | 1,149,300 |
| Mar 31, 2026 | 852.00 | 889.00 | 846.00 | 860.00 | 860.00 | -1.71% | 907,800 |
| Mar 30, 2026 | 852.00 | 878.00 | 847.00 | 875.00 | 875.00 | -3.74% | 826,700 |
| Mar 27, 2026 | 881.00 | 914.00 | 876.00 | 909.00 | 897.00 | 0.55% | 929,400 |
| Mar 26, 2026 | 928.00 | 934.00 | 890.00 | 904.00 | 892.07 | -2.27% | 480,700 |
| Mar 25, 2026 | 914.00 | 932.00 | 912.00 | 925.00 | 912.79 | 4.64% | 623,000 |
| Mar 24, 2026 | 888.00 | 895.00 | 870.00 | 884.00 | 872.33 | 4.00% | 617,900 |
| Mar 23, 2026 | 857.00 | 864.00 | 836.00 | 850.00 | 838.78 | -5.76% | 728,200 |
| Mar 19, 2026 | 912.00 | 913.00 | 897.00 | 902.00 | 890.09 | -4.85% | 730,100 |
| Mar 18, 2026 | 928.00 | 948.00 | 919.00 | 948.00 | 935.49 | 6.28% | 641,900 |
| Mar 17, 2026 | 897.00 | 917.00 | 885.00 | 892.00 | 880.22 | 0.79% | 489,500 |
| Mar 16, 2026 | 893.00 | 900.00 | 872.00 | 885.00 | 873.32 | -1.56% | 580,700 |
| Mar 13, 2026 | 875.00 | 911.00 | 870.00 | 899.00 | 887.13 | 1.01% | 677,300 |
| Mar 12, 2026 | 916.00 | 922.00 | 884.00 | 890.00 | 878.25 | -4.40% | 696,600 |
| Mar 11, 2026 | 944.00 | 952.00 | 931.00 | 931.00 | 918.71 | 0.22% | 788,400 |
| Mar 10, 2026 | 892.00 | 937.00 | 890.00 | 929.00 | 916.74 | 6.78% | 831,100 |
| Mar 9, 2026 | 852.00 | 870.00 | 831.00 | 870.00 | 858.51 | -6.15% | 1,192,300 |
| Mar 6, 2026 | 895.00 | 933.00 | 887.00 | 927.00 | 914.76 | 0.22% | 1,000,200 |
| Mar 5, 2026 | 899.00 | 934.00 | 899.00 | 925.00 | 912.79 | 8.82% | 1,227,100 |
| Mar 4, 2026 | 889.00 | 906.00 | 824.00 | 850.00 | 838.78 | -8.99% | 1,709,000 |
| Mar 3, 2026 | 953.00 | 987.00 | 934.00 | 934.00 | 921.67 | -2.61% | 1,171,200 |
| Mar 2, 2026 | 950.00 | 969.00 | 930.00 | 959.00 | 946.34 | -5.70% | 1,682,300 |
| Feb 27, 2026 | 975.00 | 1,017.00 | 963.00 | 1,017.00 | 1,003.57 | 5.17% | 988,700 |
| Feb 26, 2026 | 961.00 | 984.00 | 954.00 | 967.00 | 954.23 | 1.90% | 877,400 |
| Feb 25, 2026 | 981.00 | 981.00 | 945.00 | 949.00 | 936.47 | -3.75% | 1,162,500 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 948.00 | 986.00 | 972.98 | -1.60% | 1,245,300 |
| Feb 20, 2026 | 1,012.00 | 1,022.00 | 998.00 | 1,002.00 | 988.77 | -2.34% | 596,100 |
| Feb 19, 2026 | 1,000.00 | 1,032.00 | 995.00 | 1,026.00 | 1,012.46 | 3.32% | 1,064,100 |
| Feb 18, 2026 | 992.00 | 997.00 | 975.00 | 993.00 | 979.89 | 3.22% | 667,900 |
| Feb 17, 2026 | 984.00 | 1,003.00 | 955.00 | 962.00 | 949.30 | -3.12% | 888,200 |
| Feb 16, 2026 | 1,010.00 | 1,012.00 | 982.00 | 993.00 | 979.89 | -1.29% | 980,600 |
| Feb 13, 2026 | 1,053.00 | 1,063.00 | 996.00 | 1,006.00 | 992.72 | -6.16% | 1,483,800 |
| Feb 12, 2026 | 1,030.00 | 1,082.00 | 1,026.00 | 1,072.00 | 1,057.85 | 3.57% | 1,238,000 |
| Feb 10, 2026 | 1,025.00 | 1,048.00 | 1,020.00 | 1,035.00 | 1,021.34 | 2.99% | 1,045,800 |
| Feb 9, 2026 | 1,030.00 | 1,035.00 | 991.00 | 1,005.00 | 991.73 | 0.70% | 2,000,400 |
| Feb 6, 2026 | 979.00 | 998.00 | 965.00 | 998.00 | 984.83 | 1.53% | 1,005,300 |
| Feb 5, 2026 | 965.00 | 993.00 | 959.00 | 983.00 | 970.02 | 3.47% | 1,579,700 |
| Feb 4, 2026 | 912.00 | 956.00 | 904.00 | 950.00 | 937.46 | 4.86% | 1,426,700 |
| Feb 3, 2026 | 877.00 | 909.00 | 871.00 | 906.00 | 894.04 | 6.97% | 1,459,600 |
| Feb 2, 2026 | 851.00 | 884.00 | 835.00 | 847.00 | 835.82 | 1.32% | 1,592,300 |
| Jan 30, 2026 | 862.00 | 865.00 | 819.00 | 836.00 | 824.96 | -2.45% | 1,476,100 |
| Jan 29, 2026 | 849.00 | 865.00 | 838.00 | 857.00 | 845.69 | 0.82% | 771,600 |
| Jan 28, 2026 | 865.00 | 871.00 | 850.00 | 850.00 | 838.78 | -3.08% | 658,000 |
| Jan 27, 2026 | 867.00 | 879.00 | 855.00 | 877.00 | 865.42 | 0.69% | 813,800 |
| Jan 26, 2026 | 885.00 | 896.00 | 868.00 | 871.00 | 859.50 | -4.81% | 1,290,900 |
| Jan 23, 2026 | 873.00 | 919.00 | 868.00 | 915.00 | 902.92 | 5.54% | 1,567,600 |
| Jan 22, 2026 | 864.00 | 880.00 | 851.00 | 867.00 | 855.55 | 4.46% | 1,159,200 |
| Jan 21, 2026 | 841.00 | 849.00 | 822.00 | 830.00 | 819.04 | -3.49% | 1,176,700 |
| Jan 20, 2026 | 867.00 | 873.00 | 854.00 | 860.00 | 848.65 | -0.92% | 614,700 |
| Jan 19, 2026 | 872.00 | 877.00 | 854.00 | 868.00 | 856.54 | - | 690,900 |
| Jan 16, 2026 | 875.00 | 882.00 | 856.00 | 868.00 | 856.54 | -0.23% | 1,088,400 |
| Jan 15, 2026 | 847.00 | 879.00 | 843.00 | 870.00 | 858.51 | 3.45% | 976,200 |
| Jan 14, 2026 | 845.00 | 846.00 | 821.00 | 841.00 | 829.90 | 1.33% | 850,000 |
| Jan 13, 2026 | 832.00 | 838.00 | 816.00 | 830.00 | 819.04 | 4.67% | 961,300 |
| Jan 9, 2026 | 797.00 | 800.00 | 784.00 | 793.00 | 782.53 | 1.67% | 741,100 |
| Jan 8, 2026 | 794.00 | 809.00 | 778.00 | 780.00 | 769.70 | -1.02% | 1,010,500 |
| Jan 7, 2026 | 775.00 | 793.00 | 773.00 | 788.00 | 777.60 | 1.42% | 683,000 |
| Jan 6, 2026 | 751.00 | 782.00 | 751.00 | 777.00 | 766.74 | 4.44% | 1,210,500 |
| Jan 5, 2026 | 730.00 | 749.00 | 730.00 | 744.00 | 734.18 | 2.48% | 806,400 |
| Dec 30, 2025 | 724.00 | 745.00 | 718.00 | 726.00 | 716.42 | -0.27% | 803,700 |
| Dec 29, 2025 | 719.00 | 731.00 | 715.00 | 728.00 | 718.39 | 0.83% | 459,600 |
| Dec 26, 2025 | 720.00 | 733.00 | 716.00 | 722.00 | 712.47 | 0.84% | 805,400 |
| Dec 25, 2025 | 717.00 | 720.00 | 708.00 | 716.00 | 706.55 | 0.14% | 301,000 |
| Dec 24, 2025 | 731.00 | 735.00 | 713.00 | 715.00 | 705.56 | -2.19% | 614,300 |
| Dec 23, 2025 | 716.00 | 738.00 | 716.00 | 731.00 | 721.35 | 1.25% | 1,141,100 |
| Dec 22, 2025 | 728.00 | 730.00 | 718.00 | 722.00 | 712.47 | 0.70% | 840,900 |
| Dec 19, 2025 | 704.00 | 719.00 | 704.00 | 717.00 | 707.53 | 2.43% | 1,108,100 |
| Dec 18, 2025 | 709.00 | 713.00 | 690.00 | 700.00 | 690.76 | -1.27% | 865,700 |
| Dec 17, 2025 | 720.00 | 721.00 | 697.00 | 709.00 | 699.64 | -1.94% | 1,243,500 |
| Dec 16, 2025 | 757.00 | 758.00 | 723.00 | 723.00 | 713.46 | -4.49% | 1,284,100 |
| Dec 15, 2025 | 725.00 | 761.00 | 724.00 | 757.00 | 747.01 | 3.98% | 1,310,700 |
| Dec 12, 2025 | 719.00 | 731.00 | 716.00 | 728.00 | 718.39 | 4.30% | 1,246,000 |
| Dec 11, 2025 | 730.00 | 735.00 | 698.00 | 698.00 | 688.79 | -3.72% | 1,124,200 |
| Dec 10, 2025 | 735.00 | 737.00 | 716.00 | 725.00 | 715.43 | 0.69% | 1,021,800 |
| Dec 9, 2025 | 711.00 | 725.00 | 710.00 | 720.00 | 710.50 | 0.84% | 879,300 |
| Dec 8, 2025 | 728.00 | 729.00 | 702.00 | 714.00 | 704.57 | 0.14% | 986,400 |
| Dec 5, 2025 | 724.00 | 726.00 | 705.00 | 713.00 | 703.59 | -1.66% | 1,181,600 |
| Dec 4, 2025 | 699.00 | 729.00 | 692.00 | 725.00 | 715.43 | 5.22% | 1,530,800 |
| Dec 3, 2025 | 693.00 | 696.00 | 680.00 | 689.00 | 679.90 | -1.71% | 1,245,100 |
| Dec 2, 2025 | 711.00 | 715.00 | 689.00 | 701.00 | 691.75 | 0.14% | 1,303,800 |
| Dec 1, 2025 | 700.00 | 718.00 | 696.00 | 700.00 | 690.76 | 1.16% | 1,650,600 |