Bank of Kochi, Ltd.(JP:8416)
Â¥944.00+15.00 (+1.61%)
JP:8416
Bank of Kochi, Ltd. historical prices
Â¥944.00
At close:+15.00 (+1.61%)
Want to see JP:8416 full AI Analyst Report?
Bank of Kochi, Ltd. (8416) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 939.00 | 950.00 | 932.00 | 944.00 | 944.00 | +1.61% | 40,300 | 1.04 |
| Nov 10, 2026 | 929.00 | 961.00 | 900.00 | 929.00 | 929.00 | +5.69% | 33,100 | 0.85 |
| Nov 09, 2026 | 879.00 | 911.00 | 879.00 | 899.00 | 899.00 | +2.28% | 31,900 | 0.82 |
| Nov 06, 2026 | 876.00 | 879.00 | 836.00 | 879.00 | 879.00 | -4.87% | 134,000 | 3.65 |
| Nov 05, 2026 | 960.00 | 975.00 | 917.00 | 924.00 | 924.00 | -3.04% | 78,300 | 2.16 |
| Nov 04, 2026 | 963.00 | 977.00 | 919.00 | 953.00 | 953.00 | -1.35% | 82,600 | 2.26 |
| Nov 03, 2026 | 966.00 | 1,021.00 | 966.00 | 966.00 | 966.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 998.00 | 1,021.00 | 966.00 | 966.00 | 966.00 | -6.03% | 76,800 | 2.11 |
| Oct 30, 2026 | 1,040.00 | 1,044.00 | 1,016.00 | 1,028.00 | 1,028.00 | -0.39% | 21,200 | 0.58 |
| Oct 29, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.29% | 9,500 | 0.26 |
| Oct 28, 2026 | 1,038.00 | 1,053.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 25,300 | 0.69 |
| Oct 27, 2026 | 1,012.00 | 1,044.00 | 1,012.00 | 1,044.00 | 1,044.00 | +3.78% | 35,900 | 0.97 |
| Oct 26, 2026 | 980.00 | 1,010.00 | 980.00 | 1,006.00 | 1,006.00 | +1.11% | 35,300 | 0.92 |
| Oct 23, 2026 | 1,000.00 | 1,002.00 | 963.00 | 995.00 | 995.00 | -2.36% | 54,500 | 1.40 |
| Oct 22, 2026 | 1,041.00 | 1,050.00 | 1,015.00 | 1,019.00 | 1,019.00 | -2.49% | 15,800 | 0.40 |
| Oct 21, 2026 | 1,023.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,045.00 | +3.16% | 34,600 | 0.87 |
| Oct 20, 2026 | 1,057.00 | 1,057.00 | 1,000.00 | 1,013.00 | 1,013.00 | -3.98% | 168,000 | 4.46 |
| Oct 19, 2026 | 1,064.00 | 1,065.00 | 1,039.00 | 1,055.00 | 1,055.00 | -0.85% | 26,000 | 0.69 |
| Oct 16, 2026 | 1,059.00 | 1,070.00 | 1,059.00 | 1,064.00 | 1,064.00 | +1.24% | 12,500 | 0.33 |
| Oct 15, 2026 | 1,055.00 | 1,072.00 | 1,034.00 | 1,051.00 | 1,051.00 | -3.13% | 66,700 | 1.80 |
| Oct 14, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.04% | 36,500 | 0.98 |
| Oct 13, 2026 | 1,125.00 | 1,140.00 | 1,114.00 | 1,119.00 | 1,119.00 | +0.18% | 12,900 | 0.34 |
| Oct 12, 2026 | 1,117.00 | 1,126.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,114.00 | 1,126.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.00% | 36,300 | 0.95 |
| Oct 08, 2026 | 1,189.00 | 1,189.00 | 1,117.00 | 1,117.00 | 1,117.00 | -6.06% | 39,900 | 1.04 |
| Oct 07, 2026 | 1,210.00 | 1,234.00 | 1,169.00 | 1,189.00 | 1,189.00 | -3.18% | 66,100 | 1.67 |
| Oct 06, 2026 | 1,192.00 | 1,230.00 | 1,192.00 | 1,228.00 | 1,228.00 | +0.74% | 26,400 | 0.64 |
| Oct 05, 2026 | 1,234.00 | 1,234.00 | 1,205.00 | 1,219.00 | 1,219.00 | +0.58% | 27,800 | 0.65 |
| Oct 02, 2026 | 1,200.00 | 1,229.00 | 1,194.00 | 1,212.00 | 1,212.00 | +0.17% | 40,000 | 0.92 |
| Oct 01, 2026 | 1,216.00 | 1,216.00 | 1,183.00 | 1,210.00 | 1,210.00 | -0.49% | 29,700 | 0.68 |
| Sep 30, 2026 | 1,166.00 | 1,216.00 | 1,166.00 | 1,216.00 | 1,216.00 | +4.38% | 50,600 | 1.18 |
| Sep 29, 2026 | 1,172.00 | 1,186.00 | 1,147.00 | 1,165.00 | 1,165.00 | -0.09% | 33,400 | 0.78 |
| Sep 28, 2026 | 1,168.00 | 1,185.00 | 1,168.00 | 1,176.00 | 1,166.00 | +0.34% | 32,900 | 0.77 |
| Sep 25, 2026 | 1,134.00 | 1,174.00 | 1,134.00 | 1,172.00 | 1,162.03 | +4.36% | 49,000 | 1.16 |
| Sep 24, 2026 | 1,144.00 | 1,144.00 | 1,115.00 | 1,123.00 | 1,113.45 | -1.23% | 18,700 | 0.44 |
| Sep 23, 2026 | 1,137.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,127.33 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,137.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,127.33 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,137.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,127.33 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,128.00 | 1,137.00 | 1,112.00 | 1,137.00 | 1,127.33 | +1.34% | 70,900 | 1.64 |
| Sep 17, 2026 | 1,122.00 | 1,141.00 | 1,119.00 | 1,122.00 | 1,112.46 | +0.90% | 22,400 | 0.52 |
| Sep 16, 2026 | 1,108.00 | 1,137.00 | 1,108.00 | 1,112.00 | 1,102.54 | +0.09% | 26,300 | 0.61 |
| Sep 15, 2026 | 1,118.00 | 1,122.00 | 1,109.00 | 1,111.00 | 1,101.55 | -0.18% | 18,100 | 0.41 |
| Sep 14, 2026 | 1,101.00 | 1,122.00 | 1,090.00 | 1,113.00 | 1,103.54 | +0.91% | 28,200 | 0.65 |
| Sep 11, 2026 | 1,087.00 | 1,116.00 | 1,069.00 | 1,103.00 | 1,093.62 | +0.18% | 76,500 | 1.78 |
| Sep 10, 2026 | 1,081.00 | 1,115.00 | 1,081.00 | 1,101.00 | 1,091.64 | +0.92% | 17,100 | 0.40 |
| Sep 09, 2026 | 1,113.00 | 1,123.00 | 1,091.00 | 1,091.00 | 1,081.72 | -1.89% | 22,600 | 0.53 |
| Sep 08, 2026 | 1,147.00 | 1,147.00 | 1,112.00 | 1,112.00 | 1,102.54 | -3.72% | 40,100 | 0.94 |
| Sep 07, 2026 | 1,171.00 | 1,184.00 | 1,146.00 | 1,155.00 | 1,145.18 | -0.94% | 45,500 | 1.06 |
| Sep 04, 2026 | 1,183.00 | 1,183.00 | 1,138.00 | 1,166.00 | 1,156.09 | -1.19% | 68,200 | 1.61 |
| Sep 03, 2026 | 1,164.00 | 1,192.00 | 1,164.00 | 1,180.00 | 1,169.97 | +1.64% | 22,000 | 0.52 |
