The Chiba Bank, Ltd. (TYO:8331)
Japan
· Delayed Price · Currency is JPY 1,692.50
+23.50 (1.41%)
At close: Dec 5, 2025
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,669.00 | 1,699.50 | 1,659.00 | 1,692.50 | 1,692.50 | 1.41% | 2,529,000 |
| Dec 4, 2025 | 1,648.50 | 1,669.00 | 1,638.50 | 1,669.00 | 1,669.00 | 1.24% | 1,656,100 |
| Dec 3, 2025 | 1,653.50 | 1,659.50 | 1,626.50 | 1,648.50 | 1,648.50 | -0.12% | 2,445,700 |
| Dec 2, 2025 | 1,680.50 | 1,696.00 | 1,643.50 | 1,650.50 | 1,650.50 | -0.84% | 2,804,100 |
| Dec 1, 2025 | 1,669.00 | 1,698.00 | 1,661.00 | 1,664.50 | 1,664.50 | 1.22% | 3,171,600 |
| Nov 28, 2025 | 1,651.00 | 1,660.00 | 1,644.50 | 1,644.50 | 1,644.50 | -0.39% | 1,689,800 |
| Nov 27, 2025 | 1,650.00 | 1,677.00 | 1,646.50 | 1,651.00 | 1,651.00 | 0.79% | 2,633,200 |
| Nov 26, 2025 | 1,602.00 | 1,647.00 | 1,589.00 | 1,638.00 | 1,638.00 | 3.12% | 3,926,500 |
| Nov 25, 2025 | 1,598.50 | 1,599.00 | 1,560.50 | 1,588.50 | 1,588.50 | 0.38% | 2,273,700 |
| Nov 21, 2025 | 1,532.50 | 1,589.00 | 1,530.00 | 1,582.50 | 1,582.50 | 1.77% | 3,374,500 |
| Nov 20, 2025 | 1,568.00 | 1,573.50 | 1,543.50 | 1,555.00 | 1,555.00 | 1.11% | 2,038,800 |
| Nov 19, 2025 | 1,530.00 | 1,558.50 | 1,511.00 | 1,538.00 | 1,538.00 | 2.06% | 2,523,600 |
| Nov 18, 2025 | 1,555.00 | 1,564.50 | 1,507.00 | 1,507.00 | 1,507.00 | -3.95% | 2,772,100 |
| Nov 17, 2025 | 1,577.00 | 1,592.50 | 1,552.50 | 1,569.00 | 1,569.00 | 0.51% | 2,674,300 |
| Nov 14, 2025 | 1,539.50 | 1,564.50 | 1,526.00 | 1,561.00 | 1,561.00 | 0.97% | 2,248,900 |
| Nov 13, 2025 | 1,529.50 | 1,546.50 | 1,525.50 | 1,546.00 | 1,546.00 | 2.11% | 1,650,300 |
| Nov 12, 2025 | 1,503.00 | 1,528.00 | 1,499.00 | 1,514.00 | 1,514.00 | 1.61% | 2,807,700 |
| Nov 11, 2025 | 1,500.00 | 1,500.50 | 1,480.50 | 1,490.00 | 1,490.00 | -0.40% | 1,817,500 |
| Nov 10, 2025 | 1,500.00 | 1,515.50 | 1,485.00 | 1,496.00 | 1,496.00 | -0.03% | 2,628,800 |
| Nov 7, 2025 | 1,516.00 | 1,525.50 | 1,486.00 | 1,496.50 | 1,496.50 | -1.32% | 2,005,200 |
| Nov 6, 2025 | 1,507.50 | 1,534.50 | 1,504.00 | 1,516.50 | 1,516.50 | 1.17% | 1,780,500 |
| Nov 5, 2025 | 1,528.50 | 1,530.00 | 1,462.00 | 1,499.00 | 1,499.00 | -0.99% | 2,557,700 |
| Nov 4, 2025 | 1,499.00 | 1,525.00 | 1,488.50 | 1,514.00 | 1,514.00 | 0.56% | 2,422,200 |
| Oct 31, 2025 | 1,515.00 | 1,522.00 | 1,497.00 | 1,505.50 | 1,505.50 | - | 1,760,500 |
| Oct 30, 2025 | 1,485.50 | 1,506.00 | 1,484.00 | 1,505.50 | 1,505.50 | 1.35% | 2,802,300 |
| Oct 29, 2025 | 1,503.50 | 1,509.50 | 1,481.00 | 1,485.50 | 1,485.50 | -1.43% | 2,112,800 |
| Oct 28, 2025 | 1,502.50 | 1,517.50 | 1,500.50 | 1,507.00 | 1,507.00 | 0.33% | 1,762,200 |
| Oct 27, 2025 | 1,509.00 | 1,523.50 | 1,486.50 | 1,502.00 | 1,502.00 | 1.56% | 2,250,100 |
| Oct 24, 2025 | 1,493.00 | 1,501.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.74% | 1,355,500 |
| Oct 23, 2025 | 1,482.00 | 1,501.00 | 1,477.00 | 1,490.00 | 1,490.00 | 0.03% | 1,601,000 |
| Oct 22, 2025 | 1,491.00 | 1,506.00 | 1,489.50 | 1,489.50 | 1,489.50 | -0.40% | 1,465,200 |
| Oct 21, 2025 | 1,491.50 | 1,503.00 | 1,486.00 | 1,495.50 | 1,495.50 | 0.57% | 2,040,500 |
| Oct 20, 2025 | 1,458.00 | 1,491.00 | 1,445.50 | 1,487.00 | 1,487.00 | 4.02% | 1,974,200 |
| Oct 17, 2025 | 1,430.00 | 1,440.00 | 1,423.50 | 1,429.50 | 1,429.50 | -3.15% | 3,624,700 |
| Oct 16, 2025 | 1,484.50 | 1,496.50 | 1,469.00 | 1,476.00 | 1,476.00 | 1.83% | 3,938,700 |
| Oct 15, 2025 | 1,454.00 | 1,461.50 | 1,445.00 | 1,449.50 | 1,449.50 | 1.54% | 2,787,900 |
| Oct 14, 2025 | 1,457.00 | 1,467.00 | 1,420.00 | 1,427.50 | 1,427.50 | -4.03% | 3,988,200 |
| Oct 10, 2025 | 1,523.50 | 1,526.50 | 1,487.50 | 1,487.50 | 1,487.50 | -2.23% | 2,739,200 |
| Oct 9, 2025 | 1,510.00 | 1,526.00 | 1,507.00 | 1,521.50 | 1,521.50 | 0.20% | 1,669,100 |
| Oct 8, 2025 | 1,507.00 | 1,535.00 | 1,503.00 | 1,518.50 | 1,518.50 | 1.47% | 1,944,800 |
| Oct 7, 2025 | 1,510.50 | 1,522.00 | 1,496.50 | 1,496.50 | 1,496.50 | -1.12% | 2,315,100 |
| Oct 6, 2025 | 1,525.00 | 1,536.00 | 1,480.00 | 1,513.50 | 1,513.50 | -0.16% | 4,049,900 |
| Oct 3, 2025 | 1,487.50 | 1,518.50 | 1,487.50 | 1,516.00 | 1,516.00 | 1.51% | 2,012,900 |
| Oct 2, 2025 | 1,500.00 | 1,509.50 | 1,486.50 | 1,493.50 | 1,493.50 | -0.90% | 2,932,300 |
| Oct 1, 2025 | 1,535.00 | 1,540.00 | 1,506.00 | 1,507.00 | 1,507.00 | -3.06% | 3,066,500 |
| Sep 30, 2025 | 1,570.00 | 1,580.50 | 1,549.00 | 1,554.50 | 1,554.50 | -0.96% | 3,364,100 |
| Sep 29, 2025 | 1,585.00 | 1,588.00 | 1,552.50 | 1,569.50 | 1,569.50 | -2.18% | 3,137,100 |
| Sep 26, 2025 | 1,600.00 | 1,624.00 | 1,591.50 | 1,604.50 | 1,580.50 | 1.87% | 3,529,700 |
| Sep 25, 2025 | 1,565.00 | 1,575.00 | 1,556.50 | 1,575.00 | 1,551.44 | 1.68% | 2,456,400 |
| Sep 24, 2025 | 1,556.50 | 1,566.00 | 1,535.00 | 1,549.00 | 1,525.83 | 0.55% | 1,923,100 |