Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Chiba Kogyo Bank, Ltd. (8337) Historical Prices

JP:8337 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,476.002,526.002,439.002,462.002,462.00-1.79%87,7000.64
Oct 29, 20262,465.002,525.002,449.002,507.002,507.00+2.58%386,6002.94
Oct 28, 20262,489.002,494.002,444.002,444.002,444.00+0.21%151,9001.15
Oct 27, 20262,420.002,453.002,396.002,439.002,439.00+2.35%123,5000.94
Oct 26, 20262,301.002,409.002,301.002,383.002,383.00+1.62%103,4000.78
Oct 23, 20262,397.002,425.002,261.002,345.002,345.00-3.54%123,5000.93
Oct 22, 20262,506.002,516.002,414.002,431.002,431.00-2.95%84,9000.64
Oct 21, 20262,475.002,523.002,474.002,505.002,505.00+3.00%85,4000.64
Oct 20, 20262,516.002,536.002,427.002,432.002,432.00-4.40%122,9000.93
Oct 19, 20262,527.002,557.002,475.002,544.002,544.00-0.08%105,8000.80
Oct 16, 20262,500.002,554.002,475.002,546.002,546.00+3.12%118,2000.89
Oct 15, 20262,522.002,553.002,469.002,469.002,469.00-4.00%115,4000.88
Oct 14, 20262,668.002,671.002,572.002,572.002,572.00-3.45%97,3000.74
Oct 13, 20262,678.002,719.002,658.002,664.002,664.00+1.29%64,4000.49
Oct 12, 20262,630.002,707.002,620.002,630.002,630.00+0.00%00.00
Oct 09, 20262,676.002,707.002,620.002,630.002,630.00-1.87%204,2001.53
Oct 08, 20262,740.002,765.002,680.002,680.002,680.00-2.90%124,4000.92
Oct 07, 20262,820.002,846.002,760.002,760.002,760.00-3.09%150,3001.12
Oct 06, 20262,780.002,848.002,770.002,848.002,848.00+3.38%224,6001.70
Oct 05, 20262,745.002,765.002,701.002,755.002,755.00+1.21%108,3000.82
Oct 02, 20262,765.002,790.002,722.002,722.002,722.00-1.91%74,8000.56
Oct 01, 20262,784.002,800.002,718.002,775.002,775.00-1.07%187,8001.41
Sep 30, 20262,769.002,819.002,724.002,805.002,805.00+2.97%151,7001.15
Sep 29, 20262,758.002,765.002,702.002,724.002,724.00-1.87%78,2000.58
Sep 28, 20262,782.002,797.002,757.002,776.002,776.00-0.04%148,8001.11
Sep 25, 20262,695.002,779.002,641.002,777.002,777.00+4.12%181,3001.36
Sep 24, 20262,715.002,715.002,629.002,667.002,667.00-1.26%142,0001.07
Sep 23, 20262,703.002,707.002,638.002,701.002,701.00+0.00%00.00
Sep 22, 20262,703.002,707.002,638.002,701.002,701.00+0.00%00.00
Sep 21, 20262,703.002,707.002,638.002,701.002,701.00+0.00%00.00
Sep 18, 20262,703.002,707.002,638.002,701.002,701.00-0.07%270,2001.99
Sep 17, 20262,696.002,739.002,668.002,703.002,703.00+0.75%117,4000.86
Sep 16, 20262,663.002,695.002,655.002,683.002,683.00+1.51%82,1000.60
Sep 15, 20262,706.002,718.002,627.002,643.002,643.00-1.89%57,7000.42
Sep 14, 20262,658.002,709.002,640.002,694.002,694.00+1.97%62,9000.45
Sep 11, 20262,591.002,677.002,587.002,642.002,642.00-1.12%117,4000.83
Sep 10, 20262,587.002,690.002,587.002,672.002,672.00+2.89%84,7000.58
Sep 09, 20262,678.002,693.002,597.002,597.002,597.00-3.24%96,1000.64
Sep 08, 20262,722.002,757.002,683.002,684.002,684.00-2.22%65,2000.43
Sep 07, 20262,806.002,810.002,744.002,745.002,745.00-1.01%107,5000.69
Sep 04, 20262,778.002,797.002,721.002,773.002,773.00-0.25%104,7000.65
Sep 03, 20262,742.002,797.002,742.002,780.002,780.00+2.66%114,7000.70
Sep 02, 20262,741.002,786.002,708.002,708.002,708.00-2.20%146,6000.90
Sep 01, 20262,705.002,778.002,700.002,769.002,769.00+4.73%341,2002.08
Aug 31, 20262,766.002,779.002,644.002,644.002,644.00-4.82%1,064,6007.07
Aug 28, 20262,741.002,780.002,710.002,778.002,778.00+1.54%129,5000.84
Aug 27, 20262,790.002,794.002,733.002,736.002,736.00-1.05%80,0000.52
Aug 26, 20262,736.002,799.002,736.002,765.002,765.00+1.69%71,1000.45
Aug 25, 20262,654.002,748.002,654.002,719.002,719.00+2.03%87,0000.54
Aug 24, 20262,748.002,748.002,665.002,665.002,665.00-1.22%69,0000.42