Tochigi Bank, Ltd. 8550
TSE · Japan · Finance
¥1,192.00+24.00 (+2.05%)
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 | ¥1,192.00 | +2.05% | ¥1,164.00 | ¥1,211.00 | ¥1,159.00 | 922.80K |
| 2026-10-01 | ¥1,168.00 | -2.34% | ¥1,190.00 | ¥1,198.00 | ¥1,137.00 | 1.03M |
| 2026-09-30 | ¥1,196.00 | +2.05% | ¥1,173.00 | ¥1,206.00 | ¥1,154.00 | 723.50K |
| 2026-09-29 | ¥1,172.00 | -2.25% | ¥1,158.00 | ¥1,183.00 | ¥1,150.00 | 688.70K |
| 2026-09-28 | ¥1,199.00 | -0.75% | ¥1,214.00 | ¥1,216.00 | ¥1,185.00 | 921.80K |
| 2026-09-25 | ¥1,208.00 | +7.95% | ¥1,133.00 | ¥1,208.00 | ¥1,132.00 | 1.43M |
| 2026-09-24 | ¥1,119.00 | -0.89% | ¥1,131.00 | ¥1,132.00 | ¥1,092.00 | 715.30K |
| 2026-09-18 | ¥1,129.00 | +0.44% | ¥1,123.00 | ¥1,133.00 | ¥1,096.00 | 741.40K |
| 2026-09-17 | ¥1,124.00 | -0.35% | ¥1,138.00 | ¥1,158.00 | ¥1,108.00 | 699.60K |
| 2026-09-16 | ¥1,128.00 | +3.30% | ¥1,103.00 | ¥1,137.00 | ¥1,103.00 | 773.00K |
| 2026-09-15 | ¥1,092.00 | +0.09% | ¥1,100.00 | ¥1,107.00 | ¥1,081.00 | 497.40K |
| 2026-09-14 | ¥1,091.00 | +1.58% | ¥1,063.00 | ¥1,109.00 | ¥1,057.00 | 587.60K |
| 2026-09-11 | ¥1,074.00 | 0.00% | ¥1,030.00 | ¥1,088.00 | ¥1,027.00 | 698.20K |
| 2026-09-10 | ¥1,074.00 | +3.07% | ¥1,034.00 | ¥1,074.00 | ¥1,033.00 | 376.40K |
| 2026-09-09 | ¥1,042.00 | -1.79% | ¥1,051.00 | ¥1,070.00 | ¥1,038.00 | 406.50K |
| 2026-09-08 | ¥1,061.00 | -4.76% | ¥1,103.00 | ¥1,105.00 | ¥1,061.00 | 500.20K |
| 2026-09-07 | ¥1,114.00 | +1.18% | ¥1,115.00 | ¥1,128.00 | ¥1,100.00 | 436.80K |
| 2026-09-04 | ¥1,101.00 | -0.45% | ¥1,111.00 | ¥1,122.00 | ¥1,075.00 | 619.50K |
| 2026-09-03 | ¥1,106.00 | +2.12% | ¥1,100.00 | ¥1,130.00 | ¥1,088.00 | 851.10K |
| 2026-09-02 | ¥1,083.00 | +0.19% | ¥1,061.00 | ¥1,097.00 | ¥1,050.00 | 467.90K |
| 2026-09-01 | ¥1,081.00 | -1.01% | ¥1,080.00 | ¥1,098.00 | ¥1,062.00 | 597.20K |
| 2026-08-31 | ¥1,092.00 | -0.18% | ¥1,093.00 | ¥1,104.00 | ¥1,074.00 | 507.20K |
| 2026-08-28 | ¥1,094.00 | +2.72% | ¥1,064.00 | ¥1,101.00 | ¥1,055.00 | 580.20K |
| 2026-08-27 | ¥1,065.00 | +1.14% | ¥1,061.00 | ¥1,087.00 | ¥1,056.00 | 584.70K |
| 2026-08-26 | ¥1,053.00 | +2.93% | ¥1,030.00 | ¥1,058.00 | ¥1,025.00 | 492.90K |
| 2026-08-25 | ¥1,023.00 | +1.19% | ¥1,019.00 | ¥1,026.00 | ¥1,007.00 | 311.30K |
| 2026-08-24 | ¥1,011.00 | -2.88% | ¥1,054.00 | ¥1,054.00 | ¥1,011.00 | 547.80K |
| 2026-08-21 | ¥1,041.00 | +0.68% | ¥1,029.00 | ¥1,045.00 | ¥1,022.00 | 462.40K |
| 2026-08-20 | ¥1,034.00 | -1.71% | ¥1,046.00 | ¥1,052.00 | ¥1,024.00 | 590.90K |
| 2026-08-19 | ¥1,052.00 | -6.57% | ¥1,105.00 | ¥1,105.00 | ¥1,048.00 | 809.50K |
| 2026-08-18 | ¥1,126.00 | +0.54% | ¥1,120.00 | ¥1,142.00 | ¥1,116.00 | 646.50K |
| 2026-08-17 | ¥1,120.00 | +0.27% | ¥1,119.00 | ¥1,128.00 | ¥1,110.00 | 548.10K |
| 2026-08-14 | ¥1,117.00 | +3.43% | ¥1,090.00 | ¥1,144.00 | ¥1,090.00 | 1.08M |
| 2026-08-13 | ¥1,080.00 | +5.47% | ¥1,035.00 | ¥1,084.00 | ¥1,033.00 | 870.80K |
| 2026-08-12 | ¥1,024.00 | +0.99% | ¥1,022.00 | ¥1,035.00 | ¥1,011.00 | 558.60K |
| 2026-08-10 | ¥1,014.00 | -1.36% | ¥1,026.00 | ¥1,026.00 | ¥1,000.00 | 507.50K |
| 2026-08-07 | ¥1,028.00 | -2.93% | ¥1,062.00 | ¥1,068.00 | ¥1,020.00 | 653.80K |
| 2026-08-06 | ¥1,059.00 | +5.16% | ¥1,006.00 | ¥1,065.00 | ¥1,004.00 | 1.62M |
| 2026-08-05 | ¥1,007.00 | +4.68% | ¥968.00 | ¥1,007.00 | ¥960.00 | 971.70K |
| 2026-08-04 | ¥962.00 | +0.84% | ¥959.00 | ¥981.00 | ¥951.00 | 714.80K |
| 2026-08-03 | ¥954.00 | +0.32% | ¥980.00 | ¥980.00 | ¥919.00 | 1.12M |
| 2026-07-31 | ¥951.00 | +1.82% | ¥957.00 | ¥997.00 | ¥919.00 | 1.32M |
| 2026-07-30 | ¥934.00 | -2.30% | ¥932.00 | ¥950.00 | ¥918.00 | 1.29M |
| 2026-07-29 | ¥956.00 | -5.44% | ¥1,005.00 | ¥1,007.00 | ¥927.00 | 1.19M |
| 2026-07-28 | ¥1,011.00 | -4.44% | ¥1,050.00 | ¥1,052.00 | ¥1,006.00 | 719.50K |
| 2026-07-27 | ¥1,058.00 | +2.92% | ¥1,040.00 | ¥1,066.00 | ¥1,027.00 | 789.60K |
| 2026-07-24 | ¥1,028.00 | +0.39% | ¥1,000.00 | ¥1,033.00 | ¥1,000.00 | 683.80K |
| 2026-07-23 | ¥1,024.00 | +1.39% | ¥1,010.00 | ¥1,032.00 | ¥1,000.00 | 491.70K |
| 2026-07-22 | ¥1,010.00 | +2.85% | ¥984.00 | ¥1,031.00 | ¥979.00 | 941.80K |
| 2026-07-21 | ¥982.00 | +5.25% | ¥955.00 | ¥987.00 | ¥937.00 | 839.70K |
| 2026-07-17 | ¥933.00 | -7.53% | ¥1,003.00 | ¥1,009.00 | ¥908.00 | 1.28M |
| 2026-07-16 | ¥1,009.00 | -1.56% | ¥1,020.00 | ¥1,026.00 | ¥1,004.00 | 496.30K |
| 2026-07-15 | ¥1,025.00 | +4.38% | ¥994.00 | ¥1,030.00 | ¥993.00 | 1.06M |
| 2026-07-14 | ¥982.00 | +0.61% | ¥982.00 | ¥992.00 | ¥965.00 | 557.10K |
| 2026-07-13 | ¥976.00 | 0.00% | ¥990.00 | ¥1,020.00 | ¥975.00 | 777.80K |
| 2026-07-10 | ¥976.00 | +0.72% | ¥978.00 | ¥999.00 | ¥973.00 | 633.80K |
| 2026-07-09 | ¥969.00 | -1.82% | ¥980.00 | ¥983.00 | ¥960.00 | 561.70K |
| 2026-07-08 | ¥987.00 | +0.51% | ¥977.00 | ¥999.00 | ¥977.00 | 591.20K |
| 2026-07-07 | ¥982.00 | +1.13% | ¥982.00 | ¥1,018.00 | ¥976.00 | 1.23M |
| 2026-07-06 | ¥971.00 | -0.31% | ¥974.00 | ¥976.00 | ¥958.00 | 599.60K |
| 2026-07-03 | ¥974.00 | +0.83% | ¥976.00 | ¥980.00 | ¥952.00 | 461.00K |
| 2026-07-02 | ¥966.00 | +1.68% | ¥965.00 | ¥993.00 | ¥960.00 | 1.09M |
| 2026-07-01 | ¥950.00 | +2.48% | ¥937.00 | ¥958.00 | ¥936.00 | 756.30K |
| 2026-06-30 | ¥927.00 | -1.28% | ¥939.00 | ¥953.00 | ¥927.00 | 798.00K |
| 2026-06-29 | ¥939.00 | +2.62% | ¥925.00 | ¥944.00 | ¥913.00 | 770.80K |
| 2026-06-26 | ¥915.00 | -0.33% | ¥917.00 | ¥930.00 | ¥902.00 | 544.50K |
| 2026-06-25 | ¥918.00 | +0.99% | ¥915.00 | ¥922.00 | ¥899.00 | 507.90K |
| 2026-06-24 | ¥909.00 | -1.09% | ¥925.00 | ¥935.00 | ¥896.00 | 613.20K |
| 2026-06-23 | ¥919.00 | -0.65% | ¥935.00 | ¥946.00 | ¥919.00 | 635.90K |
| 2026-06-22 | ¥925.00 | +0.43% | ¥906.00 | ¥931.00 | ¥892.00 | 685.90K |
| 2026-06-19 | ¥921.00 | -3.56% | ¥955.00 | ¥958.00 | ¥913.00 | 1.02M |
| 2026-06-18 | ¥955.00 | +0.84% | ¥960.00 | ¥965.00 | ¥940.00 | 979.50K |
| 2026-06-17 | ¥947.00 | -2.67% | ¥983.00 | ¥994.00 | ¥947.00 | 828.20K |
| 2026-06-16 | ¥973.00 | -3.47% | ¥990.00 | ¥997.00 | ¥963.00 | 753.30K |
| 2026-06-15 | ¥1,008.00 | +3.81% | ¥995.00 | ¥1,009.00 | ¥975.00 | 962.80K |
| 2026-06-12 | ¥971.00 | +2.21% | ¥980.00 | ¥988.00 | ¥962.00 | 839.20K |
| 2026-06-11 | ¥950.00 | -2.76% | ¥970.00 | ¥979.00 | ¥937.00 | 581.00K |
| 2026-06-10 | ¥977.00 | +0.72% | ¥982.00 | ¥1,016.00 | ¥968.00 | 1.05M |
| 2026-06-09 | ¥970.00 | +4.41% | ¥943.00 | ¥972.00 | ¥938.00 | 795.70K |
| 2026-06-08 | ¥929.00 | -0.11% | ¥915.00 | ¥932.00 | ¥901.00 | 423.30K |
| 2026-06-05 | ¥930.00 | +0.11% | ¥950.00 | ¥957.00 | ¥930.00 | 572.90K |
| 2026-06-04 | ¥929.00 | +0.87% | ¥892.00 | ¥946.00 | ¥887.00 | 715.30K |
| 2026-06-03 | ¥921.00 | +1.32% | ¥931.00 | ¥932.00 | ¥895.00 | 555.30K |
| 2026-06-02 | ¥909.00 | -0.55% | ¥899.00 | ¥916.00 | ¥876.00 | 487.80K |
| 2026-06-01 | ¥914.00 | -3.18% | ¥937.00 | ¥937.00 | ¥907.00 | 750.00K |
| 2026-05-29 | ¥944.00 | -0.53% | ¥961.00 | ¥967.00 | ¥944.00 | 545.60K |
| 2026-05-28 | ¥949.00 | -1.45% | ¥963.00 | ¥964.00 | ¥929.00 | 633.70K |
| 2026-05-27 | ¥963.00 | -2.92% | ¥986.00 | ¥986.00 | ¥962.00 | 533.00K |
| 2026-05-26 | ¥992.00 | -0.30% | ¥993.00 | ¥999.00 | ¥963.00 | 492.00K |
| 2026-05-25 | ¥995.00 | +2.37% | ¥970.00 | ¥995.00 | ¥955.00 | 591.50K |