Chiba Bank, Ltd. 8331
TSE · Japan · Finance
¥2,826.50-23.50 (-0.82%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,826.50 | -0.82% | ¥2,853.00 | ¥2,853.00 | ¥2,770.50 | 3.08M |
| 2026-09-30 | ¥2,850.00 | +3.00% | ¥2,773.00 | ¥2,867.50 | ¥2,768.00 | 2.91M |
| 2026-09-29 | ¥2,767.00 | -2.74% | ¥2,802.00 | ¥2,814.50 | ¥2,749.00 | 2.18M |
| 2026-09-28 | ¥2,845.00 | +0.37% | ¥2,880.00 | ¥2,882.00 | ¥2,836.00 | 2.99M |
| 2026-09-25 | ¥2,834.50 | +3.75% | ¥2,750.50 | ¥2,841.00 | ¥2,745.00 | 3.39M |
| 2026-09-24 | ¥2,732.00 | -0.18% | ¥2,741.50 | ¥2,742.50 | ¥2,671.50 | 3.09M |
| 2026-09-18 | ¥2,737.00 | -0.82% | ¥2,761.00 | ¥2,771.00 | ¥2,686.50 | 4.34M |
| 2026-09-17 | ¥2,759.50 | +1.10% | ¥2,746.50 | ¥2,789.00 | ¥2,740.00 | 2.15M |
| 2026-09-16 | ¥2,729.50 | +0.42% | ¥2,729.50 | ¥2,760.00 | ¥2,708.00 | 1.76M |
| 2026-09-15 | ¥2,718.00 | -1.89% | ¥2,784.00 | ¥2,794.00 | ¥2,691.50 | 2.24M |
| 2026-09-14 | ¥2,770.50 | +1.52% | ¥2,708.50 | ¥2,781.50 | ¥2,700.00 | 2.96M |
| 2026-09-11 | ¥2,729.00 | +0.04% | ¥2,642.50 | ¥2,736.50 | ¥2,641.00 | 6.12M |
| 2026-09-10 | ¥2,728.00 | +1.73% | ¥2,680.00 | ¥2,749.50 | ¥2,679.00 | 4.32M |
| 2026-09-09 | ¥2,681.50 | -2.54% | ¥2,740.00 | ¥2,758.00 | ¥2,671.00 | 3.09M |
| 2026-09-08 | ¥2,751.50 | -2.27% | ¥2,781.00 | ¥2,824.50 | ¥2,751.50 | 2.04M |
| 2026-09-07 | ¥2,815.50 | -1.59% | ¥2,870.00 | ¥2,880.50 | ¥2,808.00 | 1.81M |
| 2026-09-04 | ¥2,861.00 | +0.60% | ¥2,838.00 | ¥2,864.50 | ¥2,793.00 | 2.67M |
| 2026-09-03 | ¥2,844.00 | +1.57% | ¥2,850.00 | ¥2,870.50 | ¥2,818.50 | 2.31M |
| 2026-09-02 | ¥2,800.00 | -1.93% | ¥2,825.00 | ¥2,865.00 | ¥2,798.00 | 2.33M |
| 2026-09-01 | ¥2,855.00 | +1.24% | ¥2,792.00 | ¥2,861.50 | ¥2,773.00 | 2.44M |
| 2026-08-31 | ¥2,820.00 | +0.20% | ¥2,796.00 | ¥2,838.50 | ¥2,770.00 | 3.36M |
| 2026-08-28 | ¥2,814.50 | +1.00% | ¥2,773.50 | ¥2,839.50 | ¥2,765.00 | 3.53M |
| 2026-08-27 | ¥2,786.50 | -1.26% | ¥2,831.00 | ¥2,841.00 | ¥2,784.00 | 2.46M |
| 2026-08-26 | ¥2,822.00 | +0.91% | ¥2,801.00 | ¥2,851.00 | ¥2,800.00 | 1.74M |
| 2026-08-25 | ¥2,796.50 | +2.44% | ¥2,744.00 | ¥2,815.50 | ¥2,737.00 | 1.59M |
| 2026-08-24 | ¥2,730.00 | -0.85% | ¥2,792.50 | ¥2,796.50 | ¥2,719.00 | 1.33M |
| 2026-08-21 | ¥2,753.50 | +1.62% | ¥2,698.00 | ¥2,777.50 | ¥2,692.00 | 1.70M |
| 2026-08-20 | ¥2,709.50 | -0.51% | ¥2,717.00 | ¥2,743.00 | ¥2,690.00 | 1.90M |
| 2026-08-19 | ¥2,723.50 | -4.02% | ¥2,812.00 | ¥2,812.00 | ¥2,698.50 | 2.59M |
| 2026-08-18 | ¥2,837.50 | -0.21% | ¥2,873.50 | ¥2,892.50 | ¥2,835.00 | 2.02M |
| 2026-08-17 | ¥2,843.50 | +0.53% | ¥2,845.00 | ¥2,864.50 | ¥2,823.50 | 1.70M |
| 2026-08-14 | ¥2,828.50 | -0.48% | ¥2,881.50 | ¥2,886.00 | ¥2,828.50 | 2.45M |
| 2026-08-13 | ¥2,842.00 | +3.46% | ¥2,784.00 | ¥2,842.00 | ¥2,761.50 | 2.80M |
| 2026-08-12 | ¥2,747.00 | +2.73% | ¥2,736.50 | ¥2,787.00 | ¥2,719.00 | 2.32M |
| 2026-08-10 | ¥2,674.00 | +0.30% | ¥2,685.50 | ¥2,694.00 | ¥2,651.50 | 2.08M |
| 2026-08-07 | ¥2,666.00 | +0.04% | ¥2,672.50 | ¥2,706.00 | ¥2,648.00 | 2.55M |
| 2026-08-06 | ¥2,665.00 | +1.49% | ¥2,649.00 | ¥2,684.00 | ¥2,634.50 | 3.05M |
| 2026-08-05 | ¥2,626.00 | -0.21% | ¥2,631.50 | ¥2,652.00 | ¥2,584.50 | 3.78M |
| 2026-08-04 | ¥2,631.50 | +0.65% | ¥2,620.50 | ¥2,667.50 | ¥2,595.50 | 2.33M |
| 2026-08-03 | ¥2,614.50 | -0.48% | ¥2,601.00 | ¥2,633.50 | ¥2,504.00 | 2.63M |
| 2026-07-31 | ¥2,627.00 | +0.73% | ¥2,653.50 | ¥2,677.50 | ¥2,590.50 | 2.97M |
| 2026-07-30 | ¥2,608.00 | -2.89% | ¥2,616.00 | ¥2,648.00 | ¥2,594.00 | 2.30M |
| 2026-07-29 | ¥2,685.50 | -0.61% | ¥2,702.00 | ¥2,702.50 | ¥2,613.50 | 3.00M |
| 2026-07-28 | ¥2,702.00 | -3.67% | ¥2,746.50 | ¥2,750.50 | ¥2,672.00 | 2.45M |
| 2026-07-27 | ¥2,805.00 | +1.80% | ¥2,801.50 | ¥2,822.50 | ¥2,761.50 | 2.03M |
| 2026-07-24 | ¥2,755.50 | +0.24% | ¥2,704.00 | ¥2,758.00 | ¥2,698.00 | 1.93M |
| 2026-07-23 | ¥2,749.00 | +1.51% | ¥2,681.00 | ¥2,773.00 | ¥2,680.00 | 2.30M |
| 2026-07-22 | ¥2,708.00 | +1.84% | ¥2,652.50 | ¥2,732.00 | ¥2,650.00 | 2.08M |
| 2026-07-21 | ¥2,659.00 | +4.85% | ¥2,568.00 | ¥2,659.00 | ¥2,540.00 | 2.94M |
| 2026-07-17 | ¥2,536.00 | -5.88% | ¥2,691.50 | ¥2,713.50 | ¥2,497.00 | 3.31M |
| 2026-07-16 | ¥2,694.50 | -3.32% | ¥2,771.00 | ¥2,786.50 | ¥2,694.50 | 2.67M |
| 2026-07-15 | ¥2,787.00 | +0.22% | ¥2,797.00 | ¥2,805.00 | ¥2,742.00 | 3.14M |
| 2026-07-14 | ¥2,781.00 | +1.02% | ¥2,748.00 | ¥2,792.00 | ¥2,722.00 | 2.15M |
| 2026-07-13 | ¥2,753.00 | -0.02% | ¥2,740.00 | ¥2,797.50 | ¥2,737.50 | 3.23M |
| 2026-07-10 | ¥2,753.50 | +0.88% | ¥2,779.50 | ¥2,810.00 | ¥2,740.50 | 3.08M |
| 2026-07-09 | ¥2,729.50 | -1.14% | ¥2,735.00 | ¥2,751.50 | ¥2,706.50 | 2.82M |
| 2026-07-08 | ¥2,761.00 | +0.16% | ¥2,762.00 | ¥2,813.00 | ¥2,753.00 | 2.53M |
| 2026-07-07 | ¥2,756.50 | +1.89% | ¥2,792.00 | ¥2,803.50 | ¥2,731.00 | 3.30M |
| 2026-07-06 | ¥2,705.50 | +1.52% | ¥2,669.50 | ¥2,709.50 | ¥2,641.50 | 1.79M |
| 2026-07-03 | ¥2,665.00 | +4.31% | ¥2,605.00 | ¥2,665.00 | ¥2,570.00 | 2.31M |
| 2026-07-02 | ¥2,555.00 | +2.22% | ¥2,540.00 | ¥2,569.50 | ¥2,507.50 | 1.92M |
| 2026-07-01 | ¥2,499.50 | +1.32% | ¥2,463.00 | ¥2,516.00 | ¥2,461.00 | 1.78M |
| 2026-06-30 | ¥2,467.00 | -0.22% | ¥2,500.00 | ¥2,512.50 | ¥2,467.00 | 2.14M |
| 2026-06-29 | ¥2,472.50 | +0.34% | ¥2,469.50 | ¥2,489.50 | ¥2,439.00 | 1.72M |
| 2026-06-26 | ¥2,464.00 | +1.11% | ¥2,460.00 | ¥2,473.00 | ¥2,429.00 | 1.48M |
| 2026-06-25 | ¥2,437.00 | +0.74% | ¥2,469.00 | ¥2,469.00 | ¥2,421.50 | 1.87M |
| 2026-06-24 | ¥2,419.00 | -2.03% | ¥2,493.00 | ¥2,509.00 | ¥2,409.50 | 1.81M |
| 2026-06-23 | ¥2,469.00 | -2.24% | ¥2,561.00 | ¥2,570.00 | ¥2,469.00 | 1.94M |
| 2026-06-22 | ¥2,525.50 | +1.38% | ¥2,470.00 | ¥2,528.00 | ¥2,381.00 | 1.69M |
| 2026-06-19 | ¥2,491.00 | -2.49% | ¥2,566.00 | ¥2,585.00 | ¥2,491.00 | 3.59M |
| 2026-06-18 | ¥2,554.50 | +3.74% | ¥2,521.00 | ¥2,558.00 | ¥2,511.00 | 2.51M |
| 2026-06-17 | ¥2,462.50 | +0.29% | ¥2,555.50 | ¥2,555.50 | ¥2,462.50 | 2.38M |
| 2026-06-16 | ¥2,455.50 | -2.60% | ¥2,502.50 | ¥2,509.00 | ¥2,422.50 | 3.35M |
| 2026-06-15 | ¥2,521.00 | +3.72% | ¥2,558.50 | ¥2,593.00 | ¥2,517.50 | 3.11M |
| 2026-06-12 | ¥2,430.50 | +2.16% | ¥2,429.00 | ¥2,464.50 | ¥2,410.00 | 2.84M |
| 2026-06-11 | ¥2,379.00 | -2.24% | ¥2,404.50 | ¥2,421.00 | ¥2,347.00 | 2.29M |
| 2026-06-10 | ¥2,433.50 | -0.23% | ¥2,462.50 | ¥2,519.00 | ¥2,425.00 | 3.28M |
| 2026-06-09 | ¥2,439.00 | +3.28% | ¥2,401.50 | ¥2,458.50 | ¥2,390.00 | 3.07M |
| 2026-06-08 | ¥2,361.50 | -0.80% | ¥2,370.50 | ¥2,381.00 | ¥2,322.00 | 2.20M |
| 2026-06-05 | ¥2,380.50 | -0.08% | ¥2,415.00 | ¥2,432.00 | ¥2,372.00 | 2.76M |
| 2026-06-04 | ¥2,382.50 | +1.88% | ¥2,342.50 | ¥2,413.00 | ¥2,305.50 | 2.76M |
| 2026-06-03 | ¥2,338.50 | +2.54% | ¥2,310.50 | ¥2,350.50 | ¥2,300.50 | 1.98M |
| 2026-06-02 | ¥2,280.50 | -0.02% | ¥2,250.00 | ¥2,288.50 | ¥2,194.50 | 2.72M |
| 2026-06-01 | ¥2,281.00 | -1.93% | ¥2,311.00 | ¥2,347.00 | ¥2,281.00 | 2.64M |
| 2026-05-29 | ¥2,326.00 | +2.00% | ¥2,265.00 | ¥2,345.50 | ¥2,260.50 | 3.60M |
| 2026-05-28 | ¥2,280.50 | -1.85% | ¥2,306.50 | ¥2,306.50 | ¥2,245.50 | 2.49M |
| 2026-05-27 | ¥2,323.50 | -1.25% | ¥2,325.00 | ¥2,344.50 | ¥2,293.00 | 2.09M |
| 2026-05-26 | ¥2,353.00 | +0.21% | ¥2,348.00 | ¥2,367.00 | ¥2,314.00 | 2.15M |
| 2026-05-25 | ¥2,348.00 | -1.28% | ¥2,353.50 | ¥2,382.00 | ¥2,312.00 | 1.88M |
| 2026-05-22 | ¥2,378.50 | +0.85% | ¥2,373.50 | ¥2,390.00 | ¥2,337.00 | 1.83M |