Chiba Kogyo Bank, Ltd. 8337
TSE · Japan · Finance
¥2,750.00-25.00 (-0.90%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,769.00 | -0.22% | ¥2,765.00 | ¥2,790.00 | ¥2,748.00 | 29.60K |
| 2026-10-01 | ¥2,775.00 | -1.07% | ¥2,784.00 | ¥2,800.00 | ¥2,718.00 | 187.80K |
| 2026-09-30 | ¥2,805.00 | +2.97% | ¥2,769.00 | ¥2,819.00 | ¥2,724.00 | 151.70K |
| 2026-09-29 | ¥2,724.00 | -1.87% | ¥2,758.00 | ¥2,765.00 | ¥2,702.00 |
| 78.20K |
| 2026-09-28 | ¥2,776.00 | -0.04% | ¥2,782.00 | ¥2,797.00 | ¥2,757.00 | 148.80K |
| 2026-09-25 | ¥2,777.00 | +4.12% | ¥2,695.00 | ¥2,779.00 | ¥2,641.00 | 181.30K |
| 2026-09-24 | ¥2,667.00 | -1.26% | ¥2,715.00 | ¥2,715.00 | ¥2,629.00 | 142.00K |
| 2026-09-18 | ¥2,701.00 | -0.07% | ¥2,703.00 | ¥2,707.00 | ¥2,638.00 | 270.20K |
| 2026-09-17 | ¥2,703.00 | +0.75% | ¥2,696.00 | ¥2,739.00 | ¥2,668.00 | 117.40K |
| 2026-09-16 | ¥2,683.00 | +1.51% | ¥2,663.00 | ¥2,695.00 | ¥2,655.00 | 82.10K |
| 2026-09-15 | ¥2,643.00 | -1.89% | ¥2,706.00 | ¥2,718.00 | ¥2,627.00 | 57.70K |
| 2026-09-14 | ¥2,694.00 | +1.97% | ¥2,658.00 | ¥2,709.00 | ¥2,640.00 | 62.90K |
| 2026-09-11 | ¥2,642.00 | -1.12% | ¥2,591.00 | ¥2,677.00 | ¥2,587.00 | 117.40K |
| 2026-09-10 | ¥2,672.00 | +2.89% | ¥2,587.00 | ¥2,690.00 | ¥2,587.00 | 84.70K |
| 2026-09-09 | ¥2,597.00 | -3.24% | ¥2,678.00 | ¥2,693.00 | ¥2,597.00 | 96.10K |
| 2026-09-08 | ¥2,684.00 | -2.22% | ¥2,722.00 | ¥2,757.00 | ¥2,683.00 | 65.20K |
| 2026-09-07 | ¥2,745.00 | -1.01% | ¥2,806.00 | ¥2,810.00 | ¥2,744.00 | 107.50K |
| 2026-09-04 | ¥2,773.00 | -0.25% | ¥2,778.00 | ¥2,797.00 | ¥2,721.00 | 104.70K |
| 2026-09-03 | ¥2,780.00 | +2.66% | ¥2,742.00 | ¥2,797.00 | ¥2,742.00 | 114.70K |
| 2026-09-02 | ¥2,708.00 | -2.20% | ¥2,741.00 | ¥2,786.00 | ¥2,708.00 | 146.60K |
| 2026-09-01 | ¥2,769.00 | +4.73% | ¥2,705.00 | ¥2,778.00 | ¥2,700.00 | 341.20K |
| 2026-08-31 | ¥2,644.00 | -4.82% | ¥2,766.00 | ¥2,779.00 | ¥2,644.00 | 1.06M |
| 2026-08-28 | ¥2,778.00 | +1.54% | ¥2,741.00 | ¥2,780.00 | ¥2,710.00 | 129.50K |
| 2026-08-27 | ¥2,736.00 | -1.05% | ¥2,790.00 | ¥2,794.00 | ¥2,733.00 | 80.00K |
| 2026-08-26 | ¥2,765.00 | +1.69% | ¥2,736.00 | ¥2,799.00 | ¥2,736.00 | 71.10K |
| 2026-08-25 | ¥2,719.00 | +2.03% | ¥2,654.00 | ¥2,748.00 | ¥2,654.00 | 87.00K |
| 2026-08-24 | ¥2,665.00 | -1.22% | ¥2,748.00 | ¥2,748.00 | ¥2,665.00 | 69.00K |
| 2026-08-21 | ¥2,698.00 | +1.50% | ¥2,658.00 | ¥2,714.00 | ¥2,653.00 | 75.40K |
| 2026-08-20 | ¥2,658.00 | +0.57% | ¥2,638.00 | ¥2,680.00 | ¥2,622.00 | 123.10K |
| 2026-08-19 | ¥2,643.00 | -5.71% | ¥2,773.00 | ¥2,779.00 | ¥2,637.00 | 124.50K |
| 2026-08-18 | ¥2,803.00 | +1.08% | ¥2,798.00 | ¥2,855.00 | ¥2,788.00 | 157.70K |
| 2026-08-17 | ¥2,773.00 | -1.49% | ¥2,810.00 | ¥2,831.00 | ¥2,762.00 | 121.20K |
| 2026-08-14 | ¥2,815.00 | +1.85% | ¥2,771.00 | ¥2,866.00 | ¥2,753.00 | 223.70K |
| 2026-08-13 | ¥2,764.00 | +2.29% | ¥2,744.00 | ¥2,778.00 | ¥2,714.00 | 126.30K |
| 2026-08-12 | ¥2,702.00 | +3.21% | ¥2,660.00 | ¥2,719.00 | ¥2,650.00 | 133.20K |
| 2026-08-10 | ¥2,618.00 | +1.67% | ¥2,610.00 | ¥2,618.00 | ¥2,536.00 | 142.40K |
| 2026-08-07 | ¥2,575.00 | -0.39% | ¥2,571.00 | ¥2,634.00 | ¥2,551.00 | 166.40K |
| 2026-08-06 | ¥2,585.00 | -0.73% | ¥2,576.00 | ¥2,667.00 | ¥2,576.00 | 162.90K |
| 2026-08-05 | ¥2,604.00 | +0.15% | ¥2,615.00 | ¥2,633.00 | ¥2,518.00 | 179.30K |
| 2026-08-04 | ¥2,600.00 | -0.15% | ¥2,604.00 | ¥2,625.00 | ¥2,557.00 | 112.10K |
| 2026-08-03 | ¥2,604.00 | -0.31% | ¥2,607.00 | ¥2,627.00 | ¥2,485.00 | 99.00K |
| 2026-07-31 | ¥2,612.00 | +2.03% | ¥2,585.00 | ¥2,645.00 | ¥2,543.00 | 154.90K |
| 2026-07-30 | ¥2,560.00 | -1.88% | ¥2,589.00 | ¥2,622.00 | ¥2,540.00 | 84.40K |
| 2026-07-29 | ¥2,609.00 | -2.54% | ¥2,669.00 | ¥2,669.00 | ¥2,544.00 | 188.50K |
| 2026-07-28 | ¥2,677.00 | -4.05% | ¥2,747.00 | ¥2,763.00 | ¥2,636.00 | 155.30K |
| 2026-07-27 | ¥2,790.00 | +2.76% | ¥2,750.00 | ¥2,794.00 | ¥2,723.00 | 95.30K |
| 2026-07-24 | ¥2,715.00 | +0.04% | ¥2,681.00 | ¥2,726.00 | ¥2,653.00 | 112.40K |
| 2026-07-23 | ¥2,714.00 | +3.04% | ¥2,634.00 | ¥2,728.00 | ¥2,634.00 | 72.10K |
| 2026-07-22 | ¥2,634.00 | +2.21% | ¥2,591.00 | ¥2,663.00 | ¥2,585.00 | 67.10K |
| 2026-07-21 | ¥2,577.00 | +4.63% | ¥2,503.00 | ¥2,594.00 | ¥2,478.00 | 141.20K |
| 2026-07-17 | ¥2,463.00 | -7.61% | ¥2,627.00 | ¥2,669.00 | ¥2,428.00 | 174.30K |
| 2026-07-16 | ¥2,666.00 | -3.09% | ¥2,739.00 | ¥2,750.00 | ¥2,657.00 | 94.70K |
| 2026-07-15 | ¥2,751.00 | 0.00% | ¥2,746.00 | ¥2,785.00 | ¥2,706.00 | 133.70K |
| 2026-07-14 | ¥2,751.00 | +0.88% | ¥2,758.00 | ¥2,770.00 | ¥2,703.00 | 143.30K |
| 2026-07-13 | ¥2,727.00 | +0.78% | ¥2,706.00 | ¥2,774.00 | ¥2,706.00 | 213.10K |
| 2026-07-10 | ¥2,706.00 | +0.37% | ¥2,708.00 | ¥2,762.00 | ¥2,706.00 | 130.00K |
| 2026-07-09 | ¥2,696.00 | +0.04% | ¥2,700.00 | ¥2,719.00 | ¥2,651.00 | 97.20K |
| 2026-07-08 | ¥2,695.00 | +0.79% | ¥2,670.00 | ¥2,739.00 | ¥2,670.00 | 115.10K |
| 2026-07-07 | ¥2,674.00 | +0.38% | ¥2,710.00 | ¥2,735.00 | ¥2,649.00 | 170.40K |
| 2026-07-06 | ¥2,664.00 | +1.91% | ¥2,623.00 | ¥2,665.00 | ¥2,589.00 | 103.70K |
| 2026-07-03 | ¥2,614.00 | +3.61% | ¥2,535.00 | ¥2,614.00 | ¥2,512.00 | 113.60K |
| 2026-07-02 | ¥2,523.00 | +3.06% | ¥2,479.00 | ¥2,531.00 | ¥2,460.00 | 216.50K |
| 2026-07-01 | ¥2,448.00 | +2.73% | ¥2,399.00 | ¥2,482.00 | ¥2,399.00 | 156.30K |
| 2026-06-30 | ¥2,383.00 | -0.96% | ¥2,408.00 | ¥2,443.00 | ¥2,383.00 | 89.60K |
| 2026-06-29 | ¥2,406.00 | +2.04% | ¥2,387.00 | ¥2,412.00 | ¥2,356.00 | 98.80K |
| 2026-06-26 | ¥2,358.00 | +0.34% | ¥2,349.00 | ¥2,388.00 | ¥2,333.00 | 112.60K |
| 2026-06-25 | ¥2,350.00 | +0.17% | ¥2,396.00 | ¥2,396.00 | ¥2,350.00 | 84.70K |
| 2026-06-24 | ¥2,346.00 | -1.22% | ¥2,400.00 | ¥2,435.00 | ¥2,333.00 | 186.20K |
| 2026-06-23 | ¥2,375.00 | -2.58% | ¥2,444.00 | ¥2,485.00 | ¥2,375.00 | 108.40K |
| 2026-06-22 | ¥2,438.00 | +0.62% | ¥2,393.00 | ¥2,443.00 | ¥2,363.00 | 115.40K |
| 2026-06-19 | ¥2,423.00 | -2.06% | ¥2,485.00 | ¥2,509.00 | ¥2,416.00 | 180.50K |
| 2026-06-18 | ¥2,474.00 | +4.48% | ¥2,400.00 | ¥2,474.00 | ¥2,400.00 | 149.60K |
| 2026-06-17 | ¥2,368.00 | +0.13% | ¥2,411.00 | ¥2,454.00 | ¥2,368.00 | 111.30K |
| 2026-06-16 | ¥2,365.00 | -2.59% | ¥2,404.00 | ¥2,413.00 | ¥2,332.00 | 278.40K |
| 2026-06-15 | ¥2,428.00 | +2.23% | ¥2,413.00 | ¥2,504.00 | ¥2,391.00 | 352.80K |
| 2026-06-12 | ¥2,375.00 | +1.41% | ¥2,392.00 | ¥2,417.00 | ¥2,351.00 | 354.70K |
| 2026-06-11 | ¥2,342.00 | -2.74% | ¥2,402.00 | ¥2,406.00 | ¥2,300.00 | 177.10K |
| 2026-06-10 | ¥2,408.00 | -3.02% | ¥2,494.00 | ¥2,520.00 | ¥2,405.00 | 261.30K |
| 2026-06-09 | ¥2,483.00 | +5.84% | ¥2,358.00 | ¥2,484.00 | ¥2,358.00 | 493.60K |
| 2026-06-08 | ¥2,346.00 | -0.30% | ¥2,325.00 | ¥2,397.00 | ¥2,290.00 | 275.30K |
| 2026-06-05 | ¥2,353.00 | -0.88% | ¥2,400.00 | ¥2,418.00 | ¥2,335.00 | 132.30K |
| 2026-06-04 | ¥2,374.00 | +2.20% | ¥2,320.00 | ¥2,411.00 | ¥2,279.00 | 397.90K |
| 2026-06-03 | ¥2,323.00 | +1.66% | ¥2,300.00 | ¥2,324.00 | ¥2,275.00 | 210.20K |
| 2026-06-02 | ¥2,285.00 | +2.65% | ¥2,204.00 | ¥2,285.00 | ¥2,174.00 | 301.30K |
| 2026-06-01 | ¥2,226.00 | -2.24% | ¥2,256.00 | ¥2,280.00 | ¥2,226.00 | 146.80K |
| 2026-05-29 | ¥2,277.00 | +1.11% | ¥2,270.00 | ¥2,323.00 | ¥2,232.00 | 264.20K |
| 2026-05-28 | ¥2,252.00 | -0.27% | ¥2,256.00 | ¥2,297.00 | ¥2,192.00 | 287.30K |
| 2026-05-27 | ¥2,258.00 | -0.53% | ¥2,244.00 | ¥2,258.00 | ¥2,202.00 | 204.00K |
| 2026-05-26 | ¥2,270.00 | -1.09% | ¥2,297.00 | ¥2,309.00 | ¥2,224.00 | 188.00K |
| 2026-05-25 | ¥2,295.00 | +0.31% | ¥2,270.00 | ¥2,295.00 | ¥2,234.00 | 86.10K |