Advertisement
U.S. Markets closed

The Chiba Bank, Ltd. (8331.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,123.50+0.50 (+0.04%)
As of 10:08AM JST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20241,127.501,129.001,114.001,123.501,123.50366,300
Oct 22, 2024------
Oct 21, 20241,158.001,161.001,143.501,148.501,148.501,486,900
Oct 18, 20241,186.001,186.501,163.001,166.501,166.501,715,200
Oct 17, 20241,168.501,183.501,164.501,175.001,175.002,276,400
Oct 16, 20241,142.001,166.001,135.001,152.001,152.001,826,000
Oct 15, 20241,168.001,174.501,160.501,166.001,166.002,486,500
Oct 11, 20241,143.001,155.001,139.501,146.501,146.502,512,900
Oct 10, 20241,139.001,139.001,122.001,128.001,128.002,625,200
Oct 09, 20241,152.501,156.501,128.501,129.501,129.501,475,600
Oct 08, 20241,165.001,173.501,124.501,140.001,140.002,924,200
Oct 07, 20241,166.001,190.501,157.001,184.001,184.003,261,600
Oct 04, 20241,126.001,152.501,123.001,135.501,135.502,060,700
Oct 03, 20241,146.001,147.501,110.501,115.001,115.002,425,300
Oct 02, 20241,145.001,165.501,121.001,125.501,125.502,950,300
Oct 01, 20241,161.001,185.501,147.501,170.001,170.002,628,800
Sep 30, 20241,153.001,176.501,132.501,152.501,152.504,927,100
Sep 27, 20241,136.001,136.001,111.501,123.001,123.002,281,100
Sep 26, 20241,125.501,148.501,115.001,144.501,144.503,442,600
Sep 25, 20241,134.001,134.001,107.501,115.501,115.502,353,000
Sep 24, 20241,158.501,163.001,135.501,137.501,137.502,839,000
Sep 20, 20241,176.001,176.001,143.501,150.001,150.003,961,700
Sep 19, 20241,153.501,170.001,146.501,148.501,148.502,066,700
Sep 18, 20241,129.001,134.501,112.501,126.001,126.001,943,200
Sep 17, 20241,142.001,151.501,091.501,115.001,115.003,350,900
Sep 13, 20241,147.001,154.501,129.001,131.001,131.002,909,000
Sep 12, 20241,144.001,161.001,136.001,149.001,149.003,093,000
Sep 11, 20241,134.001,148.501,118.501,131.501,131.503,491,800
Sep 10, 20241,154.501,179.001,154.001,154.501,154.502,395,600
Sep 09, 20241,116.501,162.001,108.501,153.001,153.002,995,400
Sep 06, 20241,183.501,187.001,166.501,176.501,176.502,155,400
Sep 05, 20241,143.001,195.501,140.501,169.001,169.002,910,300
Sep 04, 20241,202.001,223.501,183.001,189.001,189.002,702,900
Sep 03, 20241,246.501,256.001,238.001,254.501,254.501,486,000
Sep 02, 20241,243.501,259.001,224.501,233.001,233.001,878,900
Aug 30, 20241,218.001,230.501,207.501,225.001,225.002,170,000
Aug 29, 20241,211.001,221.001,202.001,217.501,217.501,992,200
Aug 28, 20241,202.501,218.001,199.001,216.501,216.501,913,300
Aug 27, 20241,199.001,208.001,185.501,198.001,198.002,150,700
Aug 26, 20241,223.001,232.001,181.501,189.001,189.002,815,400
Aug 23, 20241,204.001,231.501,197.001,231.501,231.502,660,200
Aug 22, 20241,215.501,223.501,194.001,204.501,204.502,285,800
Aug 21, 20241,217.501,238.001,214.001,229.001,229.002,138,000
Aug 20, 20241,255.501,256.001,221.501,236.001,236.002,829,700
Aug 19, 20241,260.001,264.501,229.001,236.001,236.004,299,900
Aug 16, 20241,251.501,270.501,242.501,267.501,267.505,205,700
Aug 15, 20241,155.001,203.501,154.001,197.001,197.004,242,200
Aug 14, 20241,150.001,183.501,131.501,150.001,150.005,331,000
Aug 13, 20241,099.001,130.001,086.501,129.001,129.003,373,700
Aug 09, 20241,078.001,098.501,052.501,073.001,073.004,366,900
Aug 08, 20241,040.001,069.501,024.001,039.501,039.505,463,600
Aug 07, 2024966.601,112.50965.101,093.001,093.009,696,700
Aug 06, 2024994.001,084.50973.00996.60996.6011,579,700
Aug 05, 2024994.001,105.00964.00964.00964.008,426,700
Aug 02, 20241,298.001,350.001,257.001,264.001,264.004,615,100
Aug 01, 20241,425.001,441.501,411.001,427.501,427.503,712,800
Jul 31, 20241,380.001,429.001,371.501,428.501,428.503,795,100
Jul 30, 20241,372.501,380.001,358.501,375.501,375.502,110,500
Jul 29, 20241,380.001,407.501,366.001,398.001,398.001,497,300
Jul 26, 20241,367.001,385.001,346.001,363.501,363.501,428,300
Jul 25, 20241,398.501,410.001,366.501,368.501,368.503,009,700
Jul 24, 20241,418.501,432.501,407.001,407.501,407.501,603,400
Jul 23, 20241,399.501,426.001,393.001,423.501,423.501,977,500
Jul 22, 20241,400.001,408.501,390.501,396.501,396.501,131,600
Jul 19, 20241,405.501,415.001,382.001,397.001,397.001,622,200
Jul 18, 20241,386.001,412.501,383.501,405.001,405.001,763,100
Jul 17, 20241,395.001,406.501,387.001,400.501,400.502,085,400
Jul 16, 20241,368.001,404.001,363.501,383.501,383.502,412,000
Jul 12, 20241,372.001,381.001,363.501,371.501,371.502,000,000
Jul 11, 20241,399.501,403.001,373.501,380.501,380.502,049,900
Jul 10, 20241,387.501,394.001,372.001,384.501,384.502,059,600
Jul 09, 20241,374.501,388.001,364.501,384.001,384.002,073,200
Jul 08, 20241,381.001,385.501,359.501,372.001,372.002,555,400
Jul 05, 20241,405.001,406.501,378.501,380.001,380.002,769,500
Jul 04, 20241,414.501,416.001,401.001,414.501,414.502,226,700
Jul 03, 20241,436.501,448.001,407.001,417.501,417.502,977,300
Jul 02, 20241,457.001,473.501,443.001,455.501,455.502,516,700
Jul 01, 20241,462.001,470.001,442.001,456.501,456.502,472,900
Jun 28, 20241,421.001,436.501,413.001,432.001,432.002,620,700
Jun 27, 20241,410.001,421.001,399.001,407.001,407.002,234,000
Jun 26, 20241,406.001,430.501,406.001,417.501,417.502,121,800
Jun 25, 20241,398.001,419.001,390.501,406.501,406.502,453,500
Jun 24, 20241,376.001,392.501,362.501,375.001,375.002,177,000
Jun 21, 20241,395.001,396.001,377.001,383.501,383.502,566,200
Jun 20, 20241,374.001,380.501,356.501,367.501,367.501,393,900
Jun 19, 20241,385.001,389.501,367.001,372.001,372.001,300,800
Jun 18, 20241,383.001,383.001,355.501,368.001,368.002,305,500
Jun 17, 20241,369.501,388.001,355.001,359.501,359.502,186,300
Jun 14, 20241,353.501,380.501,351.501,356.001,356.003,863,000
Jun 13, 20241,383.501,391.001,349.001,355.501,355.502,321,200
Jun 12, 20241,386.001,401.501,380.501,384.001,384.002,603,400
Jun 11, 20241,430.001,437.001,414.001,416.001,416.001,639,800
Jun 10, 20241,414.001,439.001,414.001,429.501,429.502,131,100
Jun 07, 20241,394.001,414.001,389.001,400.001,400.001,547,000
Jun 06, 20241,397.001,414.501,381.001,392.001,392.003,101,500
Jun 05, 20241,400.001,415.001,369.501,396.501,396.503,814,700
Jun 04, 20241,519.501,527.501,429.501,430.001,430.003,692,400
Jun 03, 20241,503.501,519.001,492.501,519.001,519.002,730,100
May 31, 20241,454.501,493.501,454.501,493.501,493.504,182,300
May 30, 20241,433.001,471.001,423.001,453.501,453.503,808,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...