New Zealand markets closed

The Chiba Bank, Ltd. (8331.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,356.00+0.50 (+0.04%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,353.501,380.501,351.501,356.001,356.003,863,000
13 Jun 20241,383.501,391.001,349.001,355.501,355.502,321,200
12 Jun 20241,386.001,401.501,380.501,384.001,384.002,603,400
11 Jun 20241,430.001,437.001,414.001,416.001,416.001,639,800
10 Jun 20241,414.001,439.001,414.001,429.501,429.502,131,100
07 Jun 20241,394.001,414.001,389.001,400.001,400.001,547,000
06 Jun 20241,397.001,414.501,381.001,392.001,392.003,101,500
05 Jun 20241,400.001,415.001,369.501,396.501,396.503,814,700
04 Jun 20241,519.501,527.501,429.501,430.001,430.003,692,400
03 Jun 20241,503.501,519.001,492.501,519.001,519.002,730,100
31 May 20241,454.501,493.501,454.501,493.501,493.504,182,300
30 May 20241,433.001,471.001,423.001,453.501,453.503,808,800
29 May 20241,423.001,451.001,416.501,432.001,432.002,839,900
28 May 20241,410.001,422.001,402.501,415.001,415.001,401,900
27 May 20241,386.001,409.501,383.001,409.501,409.501,585,100
24 May 20241,355.001,388.501,353.501,379.001,379.001,553,300
23 May 20241,374.501,378.001,350.001,376.001,376.001,446,300
22 May 20241,373.501,384.001,361.501,375.001,375.001,869,500
21 May 20241,358.001,378.001,355.501,361.001,361.001,798,900
20 May 20241,341.001,375.001,340.001,368.501,368.502,316,900
17 May 20241,303.001,331.501,301.501,331.501,331.501,769,600
16 May 20241,309.001,321.501,289.501,318.001,318.002,350,200
15 May 20241,310.001,337.001,304.501,319.501,319.503,518,300
14 May 20241,298.001,309.001,279.001,290.001,290.002,405,600
13 May 20241,270.001,307.501,265.501,299.501,299.503,741,800
10 May 20241,294.001,314.001,286.001,297.501,297.502,320,400
09 May 20241,291.001,300.501,283.501,291.501,291.502,260,900
08 May 20241,288.001,301.501,275.001,280.001,280.002,689,200
07 May 20241,297.001,311.001,286.501,302.001,302.002,385,200
02 May 20241,317.501,322.501,307.501,322.501,322.501,484,400
01 May 20241,314.501,318.001,298.001,313.501,313.502,146,700
30 Apr 20241,320.001,341.501,302.001,335.001,335.002,086,800
26 Apr 20241,332.501,344.001,319.001,334.501,334.501,794,400
25 Apr 20241,331.001,331.001,307.001,316.001,316.001,541,300
24 Apr 20241,316.501,333.501,309.001,331.001,331.002,000,300
23 Apr 20241,323.001,336.501,312.001,316.001,316.001,673,500
22 Apr 20241,316.501,329.501,298.501,323.001,323.002,570,700
19 Apr 20241,308.001,314.501,279.001,286.501,286.502,935,500
18 Apr 20241,270.501,306.001,265.501,302.501,302.502,144,900
17 Apr 20241,285.501,285.501,253.501,259.001,259.001,780,000
16 Apr 20241,309.501,320.001,275.001,275.001,275.002,883,200
15 Apr 20241,283.001,313.501,283.001,313.501,313.502,292,700
12 Apr 20241,297.501,310.501,281.001,310.501,310.502,221,700
11 Apr 20241,232.001,287.501,229.501,287.001,287.002,254,600
10 Apr 20241,231.001,247.001,226.501,237.001,237.001,481,300
09 Apr 20241,255.001,258.001,233.501,243.501,243.501,782,100
08 Apr 20241,257.501,263.501,241.501,247.001,247.001,705,900
05 Apr 20241,222.001,246.501,215.001,246.501,246.502,121,700
04 Apr 20241,250.001,267.501,241.001,264.501,264.502,057,700
03 Apr 20241,200.001,239.001,187.501,236.501,236.502,429,100
02 Apr 20241,230.501,248.001,209.501,216.501,216.501,922,600
01 Apr 20241,260.001,266.001,225.501,231.501,231.501,610,200
29 Mar 20241,266.501,272.001,253.501,265.501,265.50734,100
28 Mar 20241,280.001,282.501,255.501,257.501,257.502,544,100
28 Mar 202417 Dividend
27 Mar 20241,288.001,304.501,282.001,297.501,280.502,911,900
26 Mar 20241,290.001,290.001,258.501,278.001,261.262,476,800
25 Mar 20241,308.001,308.001,276.001,278.001,261.262,769,100
22 Mar 20241,299.501,309.001,278.501,305.001,287.903,341,600
21 Mar 20241,250.001,297.001,234.001,297.001,280.014,334,600
19 Mar 20241,220.001,241.001,208.501,225.501,209.442,828,900
18 Mar 20241,221.001,228.501,201.001,226.501,210.432,572,200
15 Mar 20241,192.001,221.001,191.001,196.001,180.335,604,600
14 Mar 20241,223.001,227.501,193.501,201.001,185.262,392,900
13 Mar 20241,235.001,235.501,197.501,214.501,198.592,229,700
12 Mar 20241,220.501,220.501,190.501,209.001,193.162,805,800
11 Mar 20241,290.001,292.501,211.501,228.501,212.403,662,300
08 Mar 20241,254.001,287.001,231.001,266.001,249.414,871,800
07 Mar 20241,245.501,263.001,226.001,237.501,221.293,558,300
06 Mar 20241,244.001,244.001,217.501,231.001,214.873,837,400
05 Mar 20241,229.001,232.001,211.001,227.001,210.922,646,600
04 Mar 20241,248.501,249.001,216.001,226.501,210.433,032,700
01 Mar 20241,220.001,255.001,219.001,253.501,237.082,446,400
29 Feb 20241,220.001,234.501,212.501,218.001,202.043,577,600
28 Feb 20241,212.001,254.001,206.001,220.001,204.023,280,600
27 Feb 20241,197.001,230.001,191.501,203.001,187.243,575,200
26 Feb 20241,202.001,211.501,184.501,203.001,187.242,691,400
22 Feb 20241,175.001,207.501,171.001,192.001,176.383,666,200
21 Feb 20241,179.501,186.501,159.501,173.501,158.121,701,300
20 Feb 20241,165.001,182.001,159.001,176.001,160.592,907,900
19 Feb 20241,116.001,162.501,116.001,161.501,146.282,735,800
16 Feb 20241,104.001,122.501,101.001,110.001,095.462,278,800
15 Feb 20241,118.001,118.501,084.001,093.001,078.681,959,200
14 Feb 20241,105.501,115.001,098.001,103.001,088.551,786,200
13 Feb 20241,077.001,106.001,074.501,104.001,089.542,548,600
09 Feb 20241,077.001,088.501,052.501,079.501,065.362,176,200
08 Feb 20241,084.501,096.001,071.001,071.001,056.972,493,500
07 Feb 20241,096.501,104.001,081.501,092.001,077.692,272,800
06 Feb 20241,115.501,122.001,104.001,105.501,091.022,855,800
05 Feb 20241,125.001,135.501,091.501,126.501,111.744,327,700
02 Feb 20241,099.501,102.501,086.001,089.501,075.231,875,500
01 Feb 20241,080.001,107.001,074.501,106.001,091.512,350,700
31 Jan 20241,075.501,100.001,075.001,100.001,085.592,364,600
30 Jan 20241,088.501,090.501,071.501,073.001,058.941,341,800
29 Jan 20241,080.001,097.001,078.501,088.501,074.241,552,800
26 Jan 20241,085.001,099.501,069.001,069.001,054.992,160,200
25 Jan 20241,099.001,106.001,085.001,095.001,080.652,187,600
24 Jan 20241,048.501,099.501,045.501,098.501,084.112,559,200
23 Jan 20241,068.001,076.501,048.001,050.501,036.741,732,800
22 Jan 20241,059.501,066.501,048.501,065.501,051.541,538,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...