Want to see JP:8338 full AI Analyst Report?
Tsukuba Bank, Ltd. (8338) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 638.00 | 644.00 | 621.00 | 623.00 | 623.00 | -6.46% | 1,394,000 | 0.79 |
| Oct 30, 2026 | 657.00 | 682.00 | 657.00 | 666.00 | 666.00 | -0.15% | 1,852,700 | 1.06 |
| Oct 29, 2026 | 650.00 | 669.00 | 646.00 | 667.00 | 667.00 | +3.25% | 2,669,700 | 1.54 |
| Oct 28, 2026 | 648.00 | 653.00 | 631.00 | 646.00 | 646.00 | +1.25% | 1,346,300 | 0.77 |
| Oct 27, 2026 | 631.00 | 640.00 | 617.00 | 638.00 | 638.00 | +2.90% | 1,495,800 | 0.86 |
| Oct 26, 2026 | 607.00 | 634.00 | 606.00 | 620.00 | 620.00 | +0.49% | 1,375,500 | 0.78 |
| Oct 23, 2026 | 605.00 | 620.00 | 576.00 | 617.00 | 617.00 | -2.83% | 2,886,600 | 1.65 |
| Oct 22, 2026 | 680.00 | 682.00 | 630.00 | 635.00 | 635.00 | -6.75% | 1,655,700 | 0.95 |
| Oct 21, 2026 | 672.00 | 695.00 | 670.00 | 681.00 | 681.00 | +2.87% | 1,287,900 | 0.73 |
| Oct 20, 2026 | 709.00 | 710.00 | 661.00 | 662.00 | 662.00 | -8.18% | 1,810,000 | 1.03 |
| Oct 19, 2026 | 710.00 | 722.00 | 698.00 | 721.00 | 721.00 | -1.23% | 1,024,400 | 0.58 |
| Oct 16, 2026 | 718.00 | 738.00 | 712.00 | 730.00 | 730.00 | +2.96% | 1,787,000 | 1.00 |
| Oct 15, 2026 | 730.00 | 737.00 | 701.00 | 709.00 | 709.00 | -5.34% | 1,848,100 | 1.05 |
| Oct 14, 2026 | 775.00 | 777.00 | 745.00 | 749.00 | 749.00 | -3.97% | 1,602,500 | 0.91 |
| Oct 13, 2026 | 793.00 | 803.00 | 774.00 | 780.00 | 780.00 | -0.64% | 1,147,900 | 0.65 |
| Oct 12, 2026 | 785.00 | 818.00 | 782.00 | 785.00 | 785.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 799.00 | 818.00 | 782.00 | 785.00 | 785.00 | -2.61% | 1,409,900 | 0.80 |
| Oct 08, 2026 | 825.00 | 830.00 | 806.00 | 806.00 | 806.00 | -3.13% | 1,220,700 | 0.69 |
| Oct 07, 2026 | 853.00 | 886.00 | 831.00 | 832.00 | 832.00 | -3.26% | 2,033,600 | 1.16 |
| Oct 06, 2026 | 839.00 | 862.00 | 822.00 | 860.00 | 860.00 | +3.99% | 2,203,700 | 1.27 |
| Oct 05, 2026 | 816.00 | 846.00 | 814.00 | 827.00 | 827.00 | +1.22% | 1,736,500 | 1.01 |
| Oct 02, 2026 | 810.00 | 847.00 | 800.00 | 817.00 | 817.00 | +1.87% | 2,889,600 | 1.70 |
| Oct 01, 2026 | 827.00 | 827.00 | 772.00 | 802.00 | 802.00 | -2.67% | 2,644,600 | 1.58 |
| Sep 30, 2026 | 786.00 | 830.00 | 774.00 | 824.00 | 824.00 | +5.37% | 2,516,200 | 1.52 |
| Sep 29, 2026 | 781.00 | 793.00 | 764.00 | 782.00 | 782.00 | -0.76% | 1,477,700 | 0.88 |
| Sep 28, 2026 | 789.00 | 795.00 | 777.00 | 788.00 | 788.00 | +0.00% | 1,672,700 | 0.99 |
| Sep 25, 2026 | 734.00 | 790.00 | 734.00 | 788.00 | 788.00 | +8.54% | 3,509,400 | 2.09 |
| Sep 24, 2026 | 740.00 | 741.00 | 716.00 | 726.00 | 726.00 | -1.76% | 1,406,400 | 0.84 |
| Sep 23, 2026 | 739.00 | 746.00 | 724.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 739.00 | 746.00 | 724.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 739.00 | 746.00 | 724.00 | 739.00 | 739.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 739.00 | 746.00 | 724.00 | 739.00 | 739.00 | +0.00% | 1,675,000 | 0.97 |
| Sep 17, 2026 | 755.00 | 772.00 | 731.00 | 739.00 | 739.00 | -1.07% | 1,749,100 | 1.02 |
| Sep 16, 2026 | 741.00 | 759.00 | 741.00 | 747.00 | 747.00 | +1.49% | 1,423,000 | 0.83 |
| Sep 15, 2026 | 748.00 | 756.00 | 729.00 | 736.00 | 736.00 | -1.21% | 1,215,600 | 0.71 |
| Sep 14, 2026 | 720.00 | 752.00 | 713.00 | 745.00 | 745.00 | +2.62% | 1,353,900 | 0.78 |
| Sep 11, 2026 | 698.00 | 740.00 | 692.00 | 726.00 | 726.00 | -0.27% | 1,501,100 | 0.87 |
| Sep 10, 2026 | 711.00 | 737.00 | 709.00 | 728.00 | 728.00 | +1.53% | 1,077,500 | 0.61 |
| Sep 09, 2026 | 731.00 | 743.00 | 717.00 | 717.00 | 717.00 | -2.98% | 1,563,900 | 0.88 |
| Sep 08, 2026 | 766.00 | 766.00 | 739.00 | 739.00 | 739.00 | -4.65% | 1,835,800 | 1.04 |
| Sep 07, 2026 | 774.00 | 785.00 | 766.00 | 775.00 | 775.00 | +0.78% | 1,516,400 | 0.84 |
| Sep 04, 2026 | 780.00 | 787.00 | 739.00 | 769.00 | 769.00 | +0.13% | 2,476,000 | 1.37 |
| Sep 03, 2026 | 755.00 | 780.00 | 746.00 | 768.00 | 768.00 | +3.23% | 2,570,900 | 1.43 |
| Sep 02, 2026 | 735.00 | 754.00 | 728.00 | 744.00 | 744.00 | -0.27% | 1,567,600 | 0.88 |
| Sep 01, 2026 | 752.00 | 765.00 | 740.00 | 746.00 | 746.00 | -1.71% | 2,687,600 | 1.52 |
| Aug 31, 2026 | 760.00 | 776.00 | 748.00 | 759.00 | 759.00 | +0.26% | 1,771,000 | 1.01 |
| Aug 28, 2026 | 721.00 | 761.00 | 718.00 | 757.00 | 757.00 | +3.98% | 2,239,000 | 1.29 |
| Aug 27, 2026 | 728.00 | 749.00 | 725.00 | 728.00 | 728.00 | +0.97% | 1,915,500 | 1.11 |
| Aug 26, 2026 | 701.00 | 734.00 | 697.00 | 721.00 | 721.00 | +3.74% | 1,837,600 | 1.07 |
| Aug 25, 2026 | 693.00 | 706.00 | 686.00 | 695.00 | 695.00 | +0.29% | 1,094,400 | 0.63 |
