The Chiba Bank, Ltd. (TYO:8331)
Japan
· Delayed Price · Currency is JPY 1,569.50
-35.00 (-2.18%)
Sep 29, 2025, 3:30 PM JST
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,600.00 | 1,624.00 | 1,591.50 | 1,604.50 | 1,604.50 | 1.87% | 3,529,700 |
| Sep 25, 2025 | 1,565.00 | 1,575.00 | 1,556.50 | 1,575.00 | 1,575.00 | 1.68% | 2,456,400 |
| Sep 24, 2025 | 1,556.50 | 1,566.00 | 1,535.00 | 1,549.00 | 1,549.00 | 0.55% | 1,923,100 |
| Sep 22, 2025 | 1,523.50 | 1,554.00 | 1,523.50 | 1,540.50 | 1,540.50 | 1.18% | 2,080,700 |
| Sep 19, 2025 | 1,518.50 | 1,546.00 | 1,506.50 | 1,522.50 | 1,522.50 | 0.96% | 3,740,700 |
| Sep 18, 2025 | 1,514.50 | 1,518.00 | 1,498.00 | 1,508.00 | 1,508.00 | 0.40% | 1,860,300 |
| Sep 17, 2025 | 1,506.50 | 1,509.50 | 1,483.00 | 1,502.00 | 1,502.00 | -1.05% | 1,989,100 |
| Sep 16, 2025 | 1,520.00 | 1,531.50 | 1,513.50 | 1,518.00 | 1,518.00 | -0.62% | 1,989,100 |
| Sep 12, 2025 | 1,525.50 | 1,529.00 | 1,511.00 | 1,527.50 | 1,527.50 | 1.03% | 2,889,500 |
| Sep 11, 2025 | 1,534.50 | 1,536.50 | 1,503.50 | 1,512.00 | 1,512.00 | -1.69% | 2,889,500 |
| Sep 10, 2025 | 1,506.50 | 1,538.00 | 1,503.50 | 1,538.00 | 1,538.00 | 1.92% | 1,890,200 |
| Sep 9, 2025 | 1,527.00 | 1,528.00 | 1,501.50 | 1,509.00 | 1,509.00 | -0.85% | 1,732,900 |
| Sep 8, 2025 | 1,525.00 | 1,527.00 | 1,514.50 | 1,522.00 | 1,522.00 | 0.07% | 1,332,900 |
| Sep 5, 2025 | 1,529.50 | 1,533.00 | 1,513.00 | 1,521.00 | 1,521.00 | 0.63% | 2,058,700 |
| Sep 4, 2025 | 1,501.00 | 1,515.50 | 1,493.50 | 1,511.50 | 1,511.50 | 0.43% | 2,003,000 |
| Sep 3, 2025 | 1,540.00 | 1,543.00 | 1,489.50 | 1,505.00 | 1,505.00 | -2.75% | 2,661,100 |
| Sep 2, 2025 | 1,536.50 | 1,553.50 | 1,523.00 | 1,547.50 | 1,547.50 | 1.28% | 2,017,000 |
| Sep 1, 2025 | 1,524.50 | 1,541.50 | 1,514.50 | 1,528.00 | 1,528.00 | 0.23% | 1,616,700 |
| Aug 29, 2025 | 1,536.00 | 1,540.50 | 1,523.50 | 1,524.50 | 1,524.50 | -1.33% | 2,142,600 |
| Aug 28, 2025 | 1,529.00 | 1,548.50 | 1,519.50 | 1,545.00 | 1,545.00 | 0.85% | 1,920,300 |
| Aug 27, 2025 | 1,539.50 | 1,543.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.94% | 1,626,800 |
| Aug 26, 2025 | 1,533.50 | 1,554.50 | 1,515.50 | 1,546.50 | 1,546.50 | 1.01% | 2,776,700 |
| Aug 25, 2025 | 1,542.00 | 1,547.00 | 1,516.00 | 1,531.00 | 1,531.00 | 0.26% | 1,441,600 |
| Aug 22, 2025 | 1,500.00 | 1,527.50 | 1,498.50 | 1,527.00 | 1,527.00 | 2.31% | 1,588,500 |
| Aug 21, 2025 | 1,486.50 | 1,499.50 | 1,476.50 | 1,492.50 | 1,492.50 | 0.10% | 1,390,700 |
| Aug 20, 2025 | 1,503.00 | 1,505.00 | 1,483.50 | 1,491.00 | 1,491.00 | -0.07% | 2,000,000 |
| Aug 19, 2025 | 1,528.00 | 1,528.50 | 1,486.50 | 1,492.00 | 1,492.00 | -2.32% | 1,986,900 |
| Aug 18, 2025 | 1,550.00 | 1,553.50 | 1,522.00 | 1,527.50 | 1,527.50 | -1.64% | 2,284,000 |
| Aug 15, 2025 | 1,495.00 | 1,554.00 | 1,494.00 | 1,553.00 | 1,553.00 | 4.02% | 3,443,000 |
| Aug 14, 2025 | 1,467.50 | 1,495.50 | 1,460.00 | 1,493.00 | 1,493.00 | 1.22% | 1,787,400 |
| Aug 13, 2025 | 1,462.00 | 1,484.00 | 1,448.50 | 1,475.00 | 1,475.00 | 0.85% | 2,321,000 |
| Aug 12, 2025 | 1,480.00 | 1,492.50 | 1,462.50 | 1,462.50 | 1,462.50 | 0.03% | 2,876,600 |
| Aug 8, 2025 | 1,447.50 | 1,478.00 | 1,440.00 | 1,462.00 | 1,462.00 | 2.06% | 2,818,400 |
| Aug 7, 2025 | 1,399.50 | 1,432.50 | 1,397.50 | 1,432.50 | 1,432.50 | 3.58% | 3,448,100 |
| Aug 6, 2025 | 1,373.50 | 1,390.00 | 1,369.00 | 1,383.00 | 1,383.00 | 0.66% | 2,176,900 |
| Aug 5, 2025 | 1,379.00 | 1,383.50 | 1,358.00 | 1,374.00 | 1,374.00 | -0.36% | 2,908,600 |
| Aug 4, 2025 | 1,360.50 | 1,379.00 | 1,347.00 | 1,379.00 | 1,379.00 | -2.92% | 2,534,100 |
| Aug 1, 2025 | 1,420.00 | 1,428.00 | 1,409.00 | 1,420.50 | 1,420.50 | -0.04% | 2,195,800 |
| Jul 31, 2025 | 1,396.50 | 1,422.50 | 1,390.50 | 1,421.00 | 1,421.00 | 1.68% | 1,942,800 |
| Jul 30, 2025 | 1,386.00 | 1,399.50 | 1,381.00 | 1,397.50 | 1,397.50 | 0.47% | 1,430,600 |
| Jul 29, 2025 | 1,390.00 | 1,401.50 | 1,379.50 | 1,391.00 | 1,391.00 | 0.07% | 1,351,900 |
| Jul 28, 2025 | 1,433.00 | 1,434.50 | 1,386.50 | 1,390.00 | 1,390.00 | -3.00% | 1,601,000 |
| Jul 25, 2025 | 1,441.50 | 1,446.00 | 1,424.50 | 1,433.00 | 1,433.00 | -0.66% | 1,488,500 |
| Jul 24, 2025 | 1,441.50 | 1,462.00 | 1,439.00 | 1,442.50 | 1,442.50 | 2.09% | 2,448,900 |
| Jul 23, 2025 | 1,380.00 | 1,430.00 | 1,372.00 | 1,413.00 | 1,413.00 | 4.28% | 3,013,800 |
| Jul 22, 2025 | 1,358.00 | 1,361.50 | 1,336.00 | 1,355.00 | 1,355.00 | -0.55% | 1,686,200 |
| Jul 18, 2025 | 1,372.50 | 1,378.00 | 1,357.00 | 1,362.50 | 1,362.50 | 0.33% | 1,358,200 |
| Jul 17, 2025 | 1,341.50 | 1,358.00 | 1,341.00 | 1,358.00 | 1,358.00 | 0.56% | 1,412,800 |
| Jul 16, 2025 | 1,357.50 | 1,366.00 | 1,346.00 | 1,350.50 | 1,350.50 | -1.17% | 1,860,200 |
| Jul 15, 2025 | 1,369.00 | 1,392.00 | 1,365.00 | 1,366.50 | 1,366.50 | 0.29% | 1,863,900 |