Tsukuba Bank, Ltd. 8338
TSE · Japan · Finance
¥817.00+15.00 (+1.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥817.00 | +1.87% | ¥810.00 | ¥847.00 | ¥800.00 | 2.89M |
| 2026-10-01 | ¥802.00 | -2.67% | ¥827.00 | ¥827.00 | ¥772.00 | 2.64M |
| 2026-09-30 | ¥824.00 | +5.37% | ¥786.00 | ¥830.00 | ¥774.00 | 2.52M |
| 2026-09-29 | ¥782.00 | -0.76% | ¥781.00 | ¥793.00 | ¥764.00 | 1.48M |
| 2026-09-28 | ¥788.00 | 0.00% | ¥789.00 | ¥795.00 | ¥777.00 | 1.67M |
| 2026-09-25 | ¥788.00 | +8.54% | ¥734.00 | ¥790.00 | ¥734.00 | 3.51M |
| 2026-09-24 | ¥726.00 | -1.76% | ¥740.00 | ¥741.00 | ¥716.00 | 1.41M |
| 2026-09-18 | ¥739.00 | 0.00% | ¥739.00 | ¥746.00 | ¥724.00 | 1.68M |
| 2026-09-17 | ¥739.00 | -1.07% | ¥755.00 | ¥772.00 | ¥731.00 | 1.75M |
| 2026-09-16 | ¥747.00 | +1.49% | ¥741.00 | ¥759.00 | ¥741.00 | 1.42M |
| 2026-09-15 | ¥736.00 | -1.21% | ¥748.00 | ¥756.00 | ¥729.00 | 1.22M |
| 2026-09-14 | ¥745.00 | +2.62% | ¥720.00 | ¥752.00 | ¥713.00 | 1.35M |
| 2026-09-11 | ¥726.00 | -0.27% | ¥698.00 | ¥740.00 | ¥692.00 | 1.50M |
| 2026-09-10 | ¥728.00 | +1.53% | ¥711.00 | ¥737.00 | ¥709.00 | 1.08M |
| 2026-09-09 | ¥717.00 | -2.98% | ¥731.00 | ¥743.00 | ¥717.00 | 1.56M |
| 2026-09-08 | ¥739.00 | -4.65% | ¥766.00 | ¥766.00 | ¥739.00 | 1.84M |
| 2026-09-07 | ¥775.00 | +0.78% | ¥774.00 | ¥785.00 | ¥766.00 | 1.52M |
| 2026-09-04 | ¥769.00 | +0.13% | ¥780.00 | ¥787.00 | ¥739.00 | 2.48M |
| 2026-09-03 | ¥768.00 | +3.23% | ¥755.00 | ¥780.00 | ¥746.00 | 2.57M |
| 2026-09-02 | ¥744.00 | -0.27% | ¥735.00 | ¥754.00 | ¥728.00 | 1.57M |
| 2026-09-01 | ¥746.00 | -1.71% | ¥752.00 | ¥765.00 | ¥740.00 | 2.69M |
| 2026-08-31 | ¥759.00 | +0.26% | ¥760.00 | ¥776.00 | ¥748.00 | 1.77M |
| 2026-08-28 | ¥757.00 | +3.98% | ¥721.00 | ¥761.00 | ¥718.00 | 2.24M |
| 2026-08-27 | ¥728.00 | +0.97% | ¥728.00 | ¥749.00 | ¥725.00 | 1.92M |
| 2026-08-26 | ¥721.00 | +3.74% | ¥701.00 | ¥734.00 | ¥697.00 | 1.84M |
| 2026-08-25 | ¥695.00 | +0.29% | ¥693.00 | ¥706.00 | ¥686.00 | 1.09M |
| 2026-08-24 | ¥693.00 | -2.67% | ¥722.00 | ¥723.00 | ¥693.00 | 1.44M |
| 2026-08-21 | ¥712.00 | +0.56% | ¥696.00 | ¥720.00 | ¥694.00 | 1.16M |
| 2026-08-20 | ¥708.00 | -0.56% | ¥716.00 | ¥720.00 | ¥694.00 | 1.66M |
| 2026-08-19 | ¥712.00 | -8.13% | ¥748.00 | ¥758.00 | ¥707.00 | 2.67M |
| 2026-08-18 | ¥775.00 | +0.78% | ¥772.00 | ¥799.00 | ¥762.00 | 2.11M |
| 2026-08-17 | ¥769.00 | +1.85% | ¥751.00 | ¥771.00 | ¥746.00 | 1.81M |
| 2026-08-14 | ¥755.00 | +4.28% | ¥730.00 | ¥783.00 | ¥730.00 | 3.82M |
| 2026-08-13 | ¥724.00 | +8.22% | ¥676.00 | ¥724.00 | ¥675.00 | 3.07M |
| 2026-08-12 | ¥669.00 | -0.45% | ¥682.00 | ¥688.00 | ¥665.00 | 1.71M |
| 2026-08-10 | ¥672.00 | +2.28% | ¥664.00 | ¥686.00 | ¥655.00 | 1.77M |
| 2026-08-07 | ¥657.00 | -5.87% | ¥688.00 | ¥688.00 | ¥647.00 | 2.54M |
| 2026-08-06 | ¥698.00 | +4.49% | ¥667.00 | ¥718.00 | ¥667.00 | 3.63M |
| 2026-08-05 | ¥668.00 | +3.73% | ¥651.00 | ¥671.00 | ¥645.00 | 1.51M |
| 2026-08-04 | ¥644.00 | +2.55% | ¥624.00 | ¥647.00 | ¥621.00 | 1.74M |
| 2026-08-03 | ¥628.00 | +0.96% | ¥628.00 | ¥632.00 | ¥603.00 | 1.43M |
| 2026-07-31 | ¥622.00 | +2.30% | ¥625.00 | ¥637.00 | ¥602.00 | 1.89M |
| 2026-07-30 | ¥608.00 | -2.25% | ¥605.00 | ¥615.00 | ¥593.00 | 1.69M |
| 2026-07-29 | ¥622.00 | -5.76% | ¥657.00 | ¥657.00 | ¥608.00 | 2.57M |
| 2026-07-28 | ¥660.00 | -4.35% | ¥680.00 | ¥681.00 | ¥656.00 | 1.99M |
| 2026-07-27 | ¥690.00 | +2.99% | ¥679.00 | ¥690.00 | ¥668.00 | 1.53M |
| 2026-07-24 | ¥670.00 | +1.21% | ¥652.00 | ¥671.00 | ¥643.00 | 1.67M |
| 2026-07-23 | ¥662.00 | -1.49% | ¥667.00 | ¥682.00 | ¥660.00 | 1.63M |
| 2026-07-22 | ¥672.00 | +5.49% | ¥639.00 | ¥677.00 | ¥634.00 | 2.62M |
| 2026-07-21 | ¥637.00 | +6.34% | ¥609.00 | ¥637.00 | ¥601.00 | 2.17M |
| 2026-07-17 | ¥599.00 | -6.41% | ¥637.00 | ¥642.00 | ¥588.00 | 2.22M |
| 2026-07-16 | ¥640.00 | -1.23% | ¥640.00 | ¥649.00 | ¥636.00 | 734.30K |
| 2026-07-15 | ¥648.00 | +3.18% | ¥634.00 | ¥648.00 | ¥629.00 | 1.15M |
| 2026-07-14 | ¥628.00 | +2.28% | ¥617.00 | ¥629.00 | ¥605.00 | 1.17M |
| 2026-07-13 | ¥614.00 | -0.16% | ¥614.00 | ¥628.00 | ¥611.00 | 988.50K |
| 2026-07-10 | ¥615.00 | -2.54% | ¥635.00 | ¥649.00 | ¥615.00 | 1.03M |
| 2026-07-09 | ¥631.00 | -1.71% | ¥638.00 | ¥639.00 | ¥622.00 | 925.20K |
| 2026-07-08 | ¥642.00 | -0.47% | ¥635.00 | ¥654.00 | ¥631.00 | 1.26M |
| 2026-07-07 | ¥645.00 | -1.38% | ¥662.00 | ¥680.00 | ¥645.00 | 1.58M |
| 2026-07-06 | ¥654.00 | +0.31% | ¥655.00 | ¥658.00 | ¥645.00 | 973.20K |
| 2026-07-03 | ¥652.00 | +2.68% | ¥635.00 | ¥657.00 | ¥625.00 | 1.43M |
| 2026-07-02 | ¥635.00 | +8.55% | ¥595.00 | ¥644.00 | ¥594.00 | 2.83M |
| 2026-07-01 | ¥585.00 | -4.10% | ¥613.00 | ¥621.00 | ¥582.00 | 2.69M |
| 2026-06-30 | ¥610.00 | -3.02% | ¥630.00 | ¥637.00 | ¥609.00 | 2.47M |
| 2026-06-29 | ¥629.00 | +0.32% | ¥635.00 | ¥639.00 | ¥612.00 | 1.29M |
| 2026-06-26 | ¥627.00 | +0.48% | ¥627.00 | ¥641.00 | ¥619.00 | 1.10M |
| 2026-06-25 | ¥624.00 | +0.16% | ¥633.00 | ¥634.00 | ¥614.00 | 1.67M |
| 2026-06-24 | ¥623.00 | -1.58% | ¥635.00 | ¥648.00 | ¥614.00 | 1.06M |
| 2026-06-23 | ¥633.00 | +0.64% | ¥639.00 | ¥655.00 | ¥633.00 | 1.22M |
| 2026-06-22 | ¥629.00 | -0.94% | ¥631.00 | ¥639.00 | ¥622.00 | 1.07M |
| 2026-06-19 | ¥635.00 | -4.80% | ¥664.00 | ¥666.00 | ¥629.00 | 1.50M |
| 2026-06-18 | ¥667.00 | +0.60% | ¥663.00 | ¥682.00 | ¥661.00 | 1.26M |
| 2026-06-17 | ¥663.00 | -4.47% | ¥704.00 | ¥717.00 | ¥663.00 | 1.88M |
| 2026-06-16 | ¥694.00 | -3.34% | ¥710.00 | ¥711.00 | ¥686.00 | 1.75M |
| 2026-06-15 | ¥718.00 | +5.12% | ¥705.00 | ¥730.00 | ¥694.00 | 3.17M |
| 2026-06-12 | ¥683.00 | +3.48% | ¥690.00 | ¥693.00 | ¥674.00 | 1.69M |
| 2026-06-11 | ¥660.00 | -3.93% | ¥677.00 | ¥681.00 | ¥650.00 | 1.68M |
| 2026-06-10 | ¥687.00 | +1.78% | ¥685.00 | ¥722.00 | ¥685.00 | 3.61M |
| 2026-06-09 | ¥675.00 | +6.80% | ¥642.00 | ¥679.00 | ¥639.00 | 3.01M |
| 2026-06-08 | ¥632.00 | +1.44% | ¥603.00 | ¥632.00 | ¥600.00 | 1.59M |
| 2026-06-05 | ¥623.00 | +2.30% | ¥621.00 | ¥634.00 | ¥618.00 | 1.45M |
| 2026-06-04 | ¥609.00 | +1.00% | ¥595.00 | ¥622.00 | ¥589.00 | 1.32M |
| 2026-06-03 | ¥603.00 | +1.34% | ¥605.00 | ¥606.00 | ¥590.00 | 1.00M |
| 2026-06-02 | ¥595.00 | +0.51% | ¥582.00 | ¥601.00 | ¥567.00 | 1.25M |
| 2026-06-01 | ¥592.00 | -2.95% | ¥605.00 | ¥605.00 | ¥588.00 | 1.42M |
| 2026-05-29 | ¥610.00 | -1.13% | ¥617.00 | ¥631.00 | ¥610.00 | 1.24M |
| 2026-05-28 | ¥617.00 | -0.80% | ¥620.00 | ¥620.00 | ¥599.00 | 1.49M |
| 2026-05-27 | ¥622.00 | -2.81% | ¥636.00 | ¥636.00 | ¥621.00 | 1.46M |
| 2026-05-26 | ¥640.00 | -0.31% | ¥637.00 | ¥654.00 | ¥625.00 | 1.43M |
| 2026-05-25 | ¥642.00 | 0.00% | ¥650.00 | ¥650.00 | ¥627.00 | 1.19M |