Bank of Kochi, Ltd. 8416
TSE · Japan · Finance
¥1,211.00+1.00 (+0.08%)
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 | ¥1,223.00 | +1.07% | ¥1,200.00 | ¥1,229.00 | ¥1,194.00 | 25.10K |
| 2026-10-01 | ¥1,210.00 | -0.49% | ¥1,216.00 | ¥1,216.00 | ¥1,183.00 | 29.70K |
| 2026-09-30 | ¥1,216.00 | +4.38% | ¥1,166.00 | ¥1,216.00 | ¥1,166.00 | 50.60K |
| 2026-09-29 | ¥1,165.00 | -0.94% | ¥1,172.00 | ¥1,186.00 | ¥1,147.00 | 33.40K |
| 2026-09-28 | ¥1,176.00 | +0.34% | ¥1,168.00 | ¥1,185.00 | ¥1,168.00 | 32.90K |
| 2026-09-25 | ¥1,172.00 | +4.36% | ¥1,134.00 | ¥1,174.00 | ¥1,134.00 | 49.00K |
| 2026-09-24 | ¥1,123.00 | -1.23% | ¥1,144.00 | ¥1,144.00 | ¥1,115.00 | 18.70K |
| 2026-09-18 | ¥1,137.00 | +1.34% | ¥1,128.00 | ¥1,137.00 | ¥1,112.00 | 70.90K |
| 2026-09-17 | ¥1,122.00 | +0.90% | ¥1,122.00 | ¥1,141.00 | ¥1,119.00 | 22.40K |
| 2026-09-16 | ¥1,112.00 | +0.09% | ¥1,108.00 | ¥1,137.00 | ¥1,108.00 | 26.30K |
| 2026-09-15 | ¥1,111.00 | -0.18% | ¥1,118.00 | ¥1,122.00 | ¥1,109.00 | 18.10K |
| 2026-09-14 | ¥1,113.00 | +0.91% | ¥1,101.00 | ¥1,122.00 | ¥1,090.00 | 28.20K |
| 2026-09-11 | ¥1,103.00 | +0.18% | ¥1,087.00 | ¥1,116.00 | ¥1,069.00 | 76.50K |
| 2026-09-10 | ¥1,101.00 | +0.92% | ¥1,081.00 | ¥1,115.00 | ¥1,081.00 | 17.10K |
| 2026-09-09 | ¥1,091.00 | -1.89% | ¥1,113.00 | ¥1,123.00 | ¥1,091.00 | 22.60K |
| 2026-09-08 | ¥1,112.00 | -3.72% | ¥1,147.00 | ¥1,147.00 | ¥1,112.00 | 40.10K |
| 2026-09-07 | ¥1,155.00 | -0.94% | ¥1,171.00 | ¥1,184.00 | ¥1,146.00 | 45.50K |
| 2026-09-04 | ¥1,166.00 | -1.19% | ¥1,183.00 | ¥1,183.00 | ¥1,138.00 | 68.20K |
| 2026-09-03 | ¥1,180.00 | +1.64% | ¥1,164.00 | ¥1,192.00 | ¥1,164.00 | 22.00K |
| 2026-09-02 | ¥1,161.00 | -1.19% | ¥1,170.00 | ¥1,175.00 | ¥1,160.00 | 35.40K |
| 2026-09-01 | ¥1,175.00 | +0.26% | ¥1,179.00 | ¥1,180.00 | ¥1,169.00 | 15.30K |
| 2026-08-31 | ¥1,172.00 | -1.35% | ¥1,195.00 | ¥1,210.00 | ¥1,172.00 | 26.50K |
| 2026-08-28 | ¥1,188.00 | -0.50% | ¥1,182.00 | ¥1,208.00 | ¥1,177.00 | 21.30K |
| 2026-08-27 | ¥1,194.00 | 0.00% | ¥1,201.00 | ¥1,213.00 | ¥1,186.00 | 30.70K |
| 2026-08-26 | ¥1,194.00 | +1.44% | ¥1,187.00 | ¥1,209.00 | ¥1,186.00 | 20.00K |
| 2026-08-25 | ¥1,177.00 | +2.88% | ¥1,146.00 | ¥1,198.00 | ¥1,146.00 | 51.30K |
| 2026-08-24 | ¥1,144.00 | -1.21% | ¥1,168.00 | ¥1,168.00 | ¥1,133.00 | 27.50K |
| 2026-08-21 | ¥1,158.00 | +1.40% | ¥1,151.00 | ¥1,164.00 | ¥1,140.00 | 12.90K |
| 2026-08-20 | ¥1,142.00 | -1.64% | ¥1,164.00 | ¥1,164.00 | ¥1,129.00 | 34.90K |
| 2026-08-19 | ¥1,161.00 | -4.29% | ¥1,213.00 | ¥1,213.00 | ¥1,145.00 | 62.30K |
| 2026-08-18 | ¥1,213.00 | +1.93% | ¥1,182.00 | ¥1,220.00 | ¥1,182.00 | 71.90K |
| 2026-08-17 | ¥1,190.00 | +4.39% | ¥1,145.00 | ¥1,194.00 | ¥1,145.00 | 71.00K |
| 2026-08-14 | ¥1,140.00 | +2.15% | ¥1,116.00 | ¥1,161.00 | ¥1,115.00 | 57.50K |
| 2026-08-13 | ¥1,116.00 | +2.67% | ¥1,090.00 | ¥1,116.00 | ¥1,090.00 | 36.40K |
| 2026-08-12 | ¥1,087.00 | +2.35% | ¥1,082.00 | ¥1,095.00 | ¥1,078.00 | 37.10K |
| 2026-08-10 | ¥1,062.00 | +1.14% | ¥1,062.00 | ¥1,082.00 | ¥1,057.00 | 44.80K |
| 2026-08-07 | ¥1,050.00 | -8.85% | ¥1,159.00 | ¥1,160.00 | ¥1,023.00 | 100.90K |
| 2026-08-06 | ¥1,152.00 | +0.79% | ¥1,152.00 | ¥1,168.00 | ¥1,146.00 | 40.10K |
| 2026-08-05 | ¥1,143.00 | +1.78% | ¥1,129.00 | ¥1,143.00 | ¥1,127.00 | 30.30K |
| 2026-08-04 | ¥1,123.00 | -0.35% | ¥1,129.00 | ¥1,132.00 | ¥1,114.00 | 18.90K |
| 2026-08-03 | ¥1,127.00 | +0.90% | ¥1,120.00 | ¥1,130.00 | ¥1,093.00 | 34.20K |
| 2026-07-31 | ¥1,117.00 | +1.92% | ¥1,102.00 | ¥1,121.00 | ¥1,085.00 | 35.30K |
| 2026-07-30 | ¥1,096.00 | -0.45% | ¥1,082.00 | ¥1,105.00 | ¥1,068.00 | 40.50K |
| 2026-07-29 | ¥1,101.00 | -3.42% | ¥1,140.00 | ¥1,140.00 | ¥1,071.00 | 115.60K |
| 2026-07-28 | ¥1,140.00 | -5.39% | ¥1,189.00 | ¥1,194.00 | ¥1,140.00 | 104.10K |
| 2026-07-27 | ¥1,205.00 | -0.41% | ¥1,214.00 | ¥1,216.00 | ¥1,186.00 | 57.40K |
| 2026-07-24 | ¥1,210.00 | +0.33% | ¥1,203.00 | ¥1,210.00 | ¥1,176.00 | 45.20K |
| 2026-07-23 | ¥1,206.00 | +1.86% | ¥1,175.00 | ¥1,210.00 | ¥1,175.00 | 32.20K |
| 2026-07-22 | ¥1,184.00 | +0.77% | ¥1,170.00 | ¥1,198.00 | ¥1,168.00 | 27.40K |
| 2026-07-21 | ¥1,175.00 | +2.62% | ¥1,156.00 | ¥1,175.00 | ¥1,150.00 | 31.60K |
| 2026-07-17 | ¥1,145.00 | -4.34% | ¥1,195.00 | ¥1,199.00 | ¥1,133.00 | 52.20K |
| 2026-07-16 | ¥1,197.00 | +0.25% | ¥1,196.00 | ¥1,209.00 | ¥1,190.00 | 35.40K |
| 2026-07-15 | ¥1,194.00 | +1.88% | ¥1,176.00 | ¥1,197.00 | ¥1,161.00 | 40.30K |
| 2026-07-14 | ¥1,172.00 | +2.72% | ¥1,147.00 | ¥1,176.00 | ¥1,141.00 | 36.80K |
| 2026-07-13 | ¥1,141.00 | +1.51% | ¥1,145.00 | ¥1,157.00 | ¥1,115.00 | 50.80K |
| 2026-07-10 | ¥1,124.00 | -3.27% | ¥1,151.00 | ¥1,164.00 | ¥1,113.00 | 143.10K |
| 2026-07-09 | ¥1,162.00 | -5.45% | ¥1,208.00 | ¥1,208.00 | ¥1,162.00 | 127.70K |
| 2026-07-08 | ¥1,229.00 | -2.77% | ¥1,212.00 | ¥1,239.00 | ¥1,175.00 | 134.80K |
| 2026-07-07 | ¥1,264.00 | -0.16% | ¥1,270.00 | ¥1,306.00 | ¥1,264.00 | 86.20K |
| 2026-07-06 | ¥1,266.00 | +0.40% | ¥1,264.00 | ¥1,269.00 | ¥1,253.00 | 19.90K |
| 2026-07-03 | ¥1,261.00 | +1.94% | ¥1,237.00 | ¥1,266.00 | ¥1,226.00 | 19.50K |
| 2026-07-02 | ¥1,237.00 | -0.32% | ¥1,247.00 | ¥1,264.00 | ¥1,234.00 | 29.40K |
| 2026-07-01 | ¥1,241.00 | -0.08% | ¥1,242.00 | ¥1,258.00 | ¥1,229.00 | 15.60K |
| 2026-06-30 | ¥1,242.00 | -0.80% | ¥1,258.00 | ¥1,263.00 | ¥1,235.00 | 22.00K |
| 2026-06-29 | ¥1,252.00 | +1.21% | ¥1,246.00 | ¥1,269.00 | ¥1,225.00 | 27.70K |
| 2026-06-26 | ¥1,237.00 | -0.56% | ¥1,247.00 | ¥1,266.00 | ¥1,222.00 | 23.60K |
| 2026-06-25 | ¥1,244.00 | +0.40% | ¥1,258.00 | ¥1,266.00 | ¥1,244.00 | 12.70K |
| 2026-06-24 | ¥1,239.00 | -2.29% | ¥1,274.00 | ¥1,285.00 | ¥1,231.00 | 32.40K |
| 2026-06-23 | ¥1,268.00 | +0.08% | ¥1,267.00 | ¥1,293.00 | ¥1,260.00 | 56.20K |
| 2026-06-22 | ¥1,267.00 | +1.77% | ¥1,250.00 | ¥1,278.00 | ¥1,250.00 | 21.20K |
| 2026-06-19 | ¥1,245.00 | -1.66% | ¥1,265.00 | ¥1,270.00 | ¥1,224.00 | 39.10K |
| 2026-06-18 | ¥1,266.00 | +2.43% | ¥1,233.00 | ¥1,267.00 | ¥1,233.00 | 31.20K |
| 2026-06-17 | ¥1,236.00 | -0.48% | ¥1,249.00 | ¥1,278.00 | ¥1,232.00 | 29.80K |
| 2026-06-16 | ¥1,242.00 | -0.08% | ¥1,243.00 | ¥1,255.00 | ¥1,235.00 | 38.00K |
| 2026-06-15 | ¥1,243.00 | -0.40% | ¥1,251.00 | ¥1,273.00 | ¥1,243.00 | 20.90K |
| 2026-06-12 | ¥1,248.00 | +1.38% | ¥1,244.00 | ¥1,253.00 | ¥1,231.00 | 13.10K |
| 2026-06-11 | ¥1,231.00 | -2.22% | ¥1,247.00 | ¥1,247.00 | ¥1,211.00 | 35.00K |
| 2026-06-10 | ¥1,259.00 | -0.16% | ¥1,262.00 | ¥1,296.00 | ¥1,251.00 | 42.10K |
| 2026-06-09 | ¥1,261.00 | +2.02% | ¥1,245.00 | ¥1,272.00 | ¥1,240.00 | 38.80K |
| 2026-06-08 | ¥1,236.00 | -1.44% | ¥1,234.00 | ¥1,255.00 | ¥1,195.00 | 28.20K |
| 2026-06-05 | ¥1,254.00 | +0.88% | ¥1,239.00 | ¥1,270.00 | ¥1,238.00 | 21.30K |
| 2026-06-04 | ¥1,243.00 | +1.55% | ¥1,224.00 | ¥1,262.00 | ¥1,210.00 | 29.50K |
| 2026-06-03 | ¥1,224.00 | +1.83% | ¥1,205.00 | ¥1,227.00 | ¥1,196.00 | 19.20K |
| 2026-06-02 | ¥1,202.00 | +0.92% | ¥1,197.00 | ¥1,207.00 | ¥1,157.00 | 32.20K |
| 2026-06-01 | ¥1,191.00 | -2.38% | ¥1,223.00 | ¥1,230.00 | ¥1,190.00 | 20.30K |
| 2026-05-29 | ¥1,220.00 | +1.75% | ¥1,218.00 | ¥1,237.00 | ¥1,214.00 | 20.00K |
| 2026-05-28 | ¥1,199.00 | -3.15% | ¥1,241.00 | ¥1,241.00 | ¥1,183.00 | 29.40K |
| 2026-05-27 | ¥1,238.00 | +0.90% | ¥1,229.00 | ¥1,238.00 | ¥1,210.00 | 22.70K |
| 2026-05-26 | ¥1,227.00 | -2.15% | ¥1,250.00 | ¥1,250.00 | ¥1,220.00 | 37.40K |
| 2026-05-25 | ¥1,254.00 | -2.79% | ¥1,290.00 | ¥1,290.00 | ¥1,242.00 | 28.20K |