The Chiba Bank, Ltd. (8331.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,353.50 | 1,380.50 | 1,351.50 | 1,356.00 | 1,356.00 | 3,863,000 |
| 13 Jun 2024 | 1,383.50 | 1,391.00 | 1,349.00 | 1,355.50 | 1,355.50 | 2,321,200 |
| 12 Jun 2024 | 1,386.00 | 1,401.50 | 1,380.50 | 1,384.00 | 1,384.00 | 2,603,400 |
| 11 Jun 2024 | 1,430.00 | 1,437.00 | 1,414.00 | 1,416.00 | 1,416.00 | 1,639,800 |
| 10 Jun 2024 | 1,414.00 | 1,439.00 | 1,414.00 | 1,429.50 | 1,429.50 | 2,131,100 |
| 07 Jun 2024 | 1,394.00 | 1,414.00 | 1,389.00 | 1,400.00 | 1,400.00 | 1,547,000 |
| 06 Jun 2024 | 1,397.00 | 1,414.50 | 1,381.00 | 1,392.00 | 1,392.00 | 3,101,500 |
| 05 Jun 2024 | 1,400.00 | 1,415.00 | 1,369.50 | 1,396.50 | 1,396.50 | 3,814,700 |
| 04 Jun 2024 | 1,519.50 | 1,527.50 | 1,429.50 | 1,430.00 | 1,430.00 | 3,692,400 |
| 03 Jun 2024 | 1,503.50 | 1,519.00 | 1,492.50 | 1,519.00 | 1,519.00 | 2,730,100 |
| 31 May 2024 | 1,454.50 | 1,493.50 | 1,454.50 | 1,493.50 | 1,493.50 | 4,182,300 |
| 30 May 2024 | 1,433.00 | 1,471.00 | 1,423.00 | 1,453.50 | 1,453.50 | 3,808,800 |
| 29 May 2024 | 1,423.00 | 1,451.00 | 1,416.50 | 1,432.00 | 1,432.00 | 2,839,900 |
| 28 May 2024 | 1,410.00 | 1,422.00 | 1,402.50 | 1,415.00 | 1,415.00 | 1,401,900 |
| 27 May 2024 | 1,386.00 | 1,409.50 | 1,383.00 | 1,409.50 | 1,409.50 | 1,585,100 |
| 24 May 2024 | 1,355.00 | 1,388.50 | 1,353.50 | 1,379.00 | 1,379.00 | 1,553,300 |
| 23 May 2024 | 1,374.50 | 1,378.00 | 1,350.00 | 1,376.00 | 1,376.00 | 1,446,300 |
| 22 May 2024 | 1,373.50 | 1,384.00 | 1,361.50 | 1,375.00 | 1,375.00 | 1,869,500 |
| 21 May 2024 | 1,358.00 | 1,378.00 | 1,355.50 | 1,361.00 | 1,361.00 | 1,798,900 |
| 20 May 2024 | 1,341.00 | 1,375.00 | 1,340.00 | 1,368.50 | 1,368.50 | 2,316,900 |
| 17 May 2024 | 1,303.00 | 1,331.50 | 1,301.50 | 1,331.50 | 1,331.50 | 1,769,600 |
| 16 May 2024 | 1,309.00 | 1,321.50 | 1,289.50 | 1,318.00 | 1,318.00 | 2,350,200 |
| 15 May 2024 | 1,310.00 | 1,337.00 | 1,304.50 | 1,319.50 | 1,319.50 | 3,518,300 |
| 14 May 2024 | 1,298.00 | 1,309.00 | 1,279.00 | 1,290.00 | 1,290.00 | 2,405,600 |
| 13 May 2024 | 1,270.00 | 1,307.50 | 1,265.50 | 1,299.50 | 1,299.50 | 3,741,800 |
| 10 May 2024 | 1,294.00 | 1,314.00 | 1,286.00 | 1,297.50 | 1,297.50 | 2,320,400 |
| 09 May 2024 | 1,291.00 | 1,300.50 | 1,283.50 | 1,291.50 | 1,291.50 | 2,260,900 |
| 08 May 2024 | 1,288.00 | 1,301.50 | 1,275.00 | 1,280.00 | 1,280.00 | 2,689,200 |
| 07 May 2024 | 1,297.00 | 1,311.00 | 1,286.50 | 1,302.00 | 1,302.00 | 2,385,200 |
| 02 May 2024 | 1,317.50 | 1,322.50 | 1,307.50 | 1,322.50 | 1,322.50 | 1,484,400 |
| 01 May 2024 | 1,314.50 | 1,318.00 | 1,298.00 | 1,313.50 | 1,313.50 | 2,146,700 |
| 30 Apr 2024 | 1,320.00 | 1,341.50 | 1,302.00 | 1,335.00 | 1,335.00 | 2,086,800 |
| 26 Apr 2024 | 1,332.50 | 1,344.00 | 1,319.00 | 1,334.50 | 1,334.50 | 1,794,400 |
| 25 Apr 2024 | 1,331.00 | 1,331.00 | 1,307.00 | 1,316.00 | 1,316.00 | 1,541,300 |
| 24 Apr 2024 | 1,316.50 | 1,333.50 | 1,309.00 | 1,331.00 | 1,331.00 | 2,000,300 |
| 23 Apr 2024 | 1,323.00 | 1,336.50 | 1,312.00 | 1,316.00 | 1,316.00 | 1,673,500 |
| 22 Apr 2024 | 1,316.50 | 1,329.50 | 1,298.50 | 1,323.00 | 1,323.00 | 2,570,700 |
| 19 Apr 2024 | 1,308.00 | 1,314.50 | 1,279.00 | 1,286.50 | 1,286.50 | 2,935,500 |
| 18 Apr 2024 | 1,270.50 | 1,306.00 | 1,265.50 | 1,302.50 | 1,302.50 | 2,144,900 |
| 17 Apr 2024 | 1,285.50 | 1,285.50 | 1,253.50 | 1,259.00 | 1,259.00 | 1,780,000 |
| 16 Apr 2024 | 1,309.50 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 2,883,200 |
| 15 Apr 2024 | 1,283.00 | 1,313.50 | 1,283.00 | 1,313.50 | 1,313.50 | 2,292,700 |
| 12 Apr 2024 | 1,297.50 | 1,310.50 | 1,281.00 | 1,310.50 | 1,310.50 | 2,221,700 |
| 11 Apr 2024 | 1,232.00 | 1,287.50 | 1,229.50 | 1,287.00 | 1,287.00 | 2,254,600 |
| 10 Apr 2024 | 1,231.00 | 1,247.00 | 1,226.50 | 1,237.00 | 1,237.00 | 1,481,300 |
| 09 Apr 2024 | 1,255.00 | 1,258.00 | 1,233.50 | 1,243.50 | 1,243.50 | 1,782,100 |
| 08 Apr 2024 | 1,257.50 | 1,263.50 | 1,241.50 | 1,247.00 | 1,247.00 | 1,705,900 |
| 05 Apr 2024 | 1,222.00 | 1,246.50 | 1,215.00 | 1,246.50 | 1,246.50 | 2,121,700 |
| 04 Apr 2024 | 1,250.00 | 1,267.50 | 1,241.00 | 1,264.50 | 1,264.50 | 2,057,700 |
| 03 Apr 2024 | 1,200.00 | 1,239.00 | 1,187.50 | 1,236.50 | 1,236.50 | 2,429,100 |
| 02 Apr 2024 | 1,230.50 | 1,248.00 | 1,209.50 | 1,216.50 | 1,216.50 | 1,922,600 |
| 01 Apr 2024 | 1,260.00 | 1,266.00 | 1,225.50 | 1,231.50 | 1,231.50 | 1,610,200 |
| 29 Mar 2024 | 1,266.50 | 1,272.00 | 1,253.50 | 1,265.50 | 1,265.50 | 734,100 |
| 28 Mar 2024 | 1,280.00 | 1,282.50 | 1,255.50 | 1,257.50 | 1,257.50 | 2,544,100 |
| 28 Mar 2024 | 17 Dividend | |||||
| 27 Mar 2024 | 1,288.00 | 1,304.50 | 1,282.00 | 1,297.50 | 1,280.50 | 2,911,900 |
| 26 Mar 2024 | 1,290.00 | 1,290.00 | 1,258.50 | 1,278.00 | 1,261.26 | 2,476,800 |
| 25 Mar 2024 | 1,308.00 | 1,308.00 | 1,276.00 | 1,278.00 | 1,261.26 | 2,769,100 |
| 22 Mar 2024 | 1,299.50 | 1,309.00 | 1,278.50 | 1,305.00 | 1,287.90 | 3,341,600 |
| 21 Mar 2024 | 1,250.00 | 1,297.00 | 1,234.00 | 1,297.00 | 1,280.01 | 4,334,600 |
| 19 Mar 2024 | 1,220.00 | 1,241.00 | 1,208.50 | 1,225.50 | 1,209.44 | 2,828,900 |
| 18 Mar 2024 | 1,221.00 | 1,228.50 | 1,201.00 | 1,226.50 | 1,210.43 | 2,572,200 |
| 15 Mar 2024 | 1,192.00 | 1,221.00 | 1,191.00 | 1,196.00 | 1,180.33 | 5,604,600 |
| 14 Mar 2024 | 1,223.00 | 1,227.50 | 1,193.50 | 1,201.00 | 1,185.26 | 2,392,900 |
| 13 Mar 2024 | 1,235.00 | 1,235.50 | 1,197.50 | 1,214.50 | 1,198.59 | 2,229,700 |
| 12 Mar 2024 | 1,220.50 | 1,220.50 | 1,190.50 | 1,209.00 | 1,193.16 | 2,805,800 |
| 11 Mar 2024 | 1,290.00 | 1,292.50 | 1,211.50 | 1,228.50 | 1,212.40 | 3,662,300 |
| 08 Mar 2024 | 1,254.00 | 1,287.00 | 1,231.00 | 1,266.00 | 1,249.41 | 4,871,800 |
| 07 Mar 2024 | 1,245.50 | 1,263.00 | 1,226.00 | 1,237.50 | 1,221.29 | 3,558,300 |
| 06 Mar 2024 | 1,244.00 | 1,244.00 | 1,217.50 | 1,231.00 | 1,214.87 | 3,837,400 |
| 05 Mar 2024 | 1,229.00 | 1,232.00 | 1,211.00 | 1,227.00 | 1,210.92 | 2,646,600 |
| 04 Mar 2024 | 1,248.50 | 1,249.00 | 1,216.00 | 1,226.50 | 1,210.43 | 3,032,700 |
| 01 Mar 2024 | 1,220.00 | 1,255.00 | 1,219.00 | 1,253.50 | 1,237.08 | 2,446,400 |
| 29 Feb 2024 | 1,220.00 | 1,234.50 | 1,212.50 | 1,218.00 | 1,202.04 | 3,577,600 |
| 28 Feb 2024 | 1,212.00 | 1,254.00 | 1,206.00 | 1,220.00 | 1,204.02 | 3,280,600 |
| 27 Feb 2024 | 1,197.00 | 1,230.00 | 1,191.50 | 1,203.00 | 1,187.24 | 3,575,200 |
| 26 Feb 2024 | 1,202.00 | 1,211.50 | 1,184.50 | 1,203.00 | 1,187.24 | 2,691,400 |
| 22 Feb 2024 | 1,175.00 | 1,207.50 | 1,171.00 | 1,192.00 | 1,176.38 | 3,666,200 |
| 21 Feb 2024 | 1,179.50 | 1,186.50 | 1,159.50 | 1,173.50 | 1,158.12 | 1,701,300 |
| 20 Feb 2024 | 1,165.00 | 1,182.00 | 1,159.00 | 1,176.00 | 1,160.59 | 2,907,900 |
| 19 Feb 2024 | 1,116.00 | 1,162.50 | 1,116.00 | 1,161.50 | 1,146.28 | 2,735,800 |
| 16 Feb 2024 | 1,104.00 | 1,122.50 | 1,101.00 | 1,110.00 | 1,095.46 | 2,278,800 |
| 15 Feb 2024 | 1,118.00 | 1,118.50 | 1,084.00 | 1,093.00 | 1,078.68 | 1,959,200 |
| 14 Feb 2024 | 1,105.50 | 1,115.00 | 1,098.00 | 1,103.00 | 1,088.55 | 1,786,200 |
| 13 Feb 2024 | 1,077.00 | 1,106.00 | 1,074.50 | 1,104.00 | 1,089.54 | 2,548,600 |
| 09 Feb 2024 | 1,077.00 | 1,088.50 | 1,052.50 | 1,079.50 | 1,065.36 | 2,176,200 |
| 08 Feb 2024 | 1,084.50 | 1,096.00 | 1,071.00 | 1,071.00 | 1,056.97 | 2,493,500 |
| 07 Feb 2024 | 1,096.50 | 1,104.00 | 1,081.50 | 1,092.00 | 1,077.69 | 2,272,800 |
| 06 Feb 2024 | 1,115.50 | 1,122.00 | 1,104.00 | 1,105.50 | 1,091.02 | 2,855,800 |
| 05 Feb 2024 | 1,125.00 | 1,135.50 | 1,091.50 | 1,126.50 | 1,111.74 | 4,327,700 |
| 02 Feb 2024 | 1,099.50 | 1,102.50 | 1,086.00 | 1,089.50 | 1,075.23 | 1,875,500 |
| 01 Feb 2024 | 1,080.00 | 1,107.00 | 1,074.50 | 1,106.00 | 1,091.51 | 2,350,700 |
| 31 Jan 2024 | 1,075.50 | 1,100.00 | 1,075.00 | 1,100.00 | 1,085.59 | 2,364,600 |
| 30 Jan 2024 | 1,088.50 | 1,090.50 | 1,071.50 | 1,073.00 | 1,058.94 | 1,341,800 |
| 29 Jan 2024 | 1,080.00 | 1,097.00 | 1,078.50 | 1,088.50 | 1,074.24 | 1,552,800 |
| 26 Jan 2024 | 1,085.00 | 1,099.50 | 1,069.00 | 1,069.00 | 1,054.99 | 2,160,200 |
| 25 Jan 2024 | 1,099.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,080.65 | 2,187,600 |
| 24 Jan 2024 | 1,048.50 | 1,099.50 | 1,045.50 | 1,098.50 | 1,084.11 | 2,559,200 |
| 23 Jan 2024 | 1,068.00 | 1,076.50 | 1,048.00 | 1,050.50 | 1,036.74 | 1,732,800 |
| 22 Jan 2024 | 1,059.50 | 1,066.50 | 1,048.50 | 1,065.50 | 1,051.54 | 1,538,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.