Tokyo - Delayed Quote JPY
The Chiba Bank, Ltd. (8331.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,143.00 | 1,148.00 | 1,122.50 | 1,123.00 | 1,123.00 | 2,309,900 |
| Oct 21, 2024 | 1,158.00 | 1,161.00 | 1,143.50 | 1,148.50 | 1,148.50 | 1,486,900 |
| Oct 18, 2024 | 1,186.00 | 1,186.50 | 1,163.00 | 1,166.50 | 1,166.50 | 1,715,200 |
| Oct 17, 2024 | 1,168.50 | 1,183.50 | 1,164.50 | 1,175.00 | 1,175.00 | 2,276,400 |
| Oct 16, 2024 | 1,142.00 | 1,166.00 | 1,135.00 | 1,152.00 | 1,152.00 | 1,826,000 |
| Oct 15, 2024 | 1,168.00 | 1,174.50 | 1,160.50 | 1,166.00 | 1,166.00 | 2,486,500 |
| Oct 11, 2024 | 1,143.00 | 1,155.00 | 1,139.50 | 1,146.50 | 1,146.50 | 2,512,900 |
| Oct 10, 2024 | 1,139.00 | 1,139.00 | 1,122.00 | 1,128.00 | 1,128.00 | 2,625,200 |
| Oct 9, 2024 | 1,152.50 | 1,156.50 | 1,128.50 | 1,129.50 | 1,129.50 | 1,475,600 |
| Oct 8, 2024 | 1,165.00 | 1,173.50 | 1,124.50 | 1,140.00 | 1,140.00 | 2,924,200 |
| Oct 7, 2024 | 1,166.00 | 1,190.50 | 1,157.00 | 1,184.00 | 1,184.00 | 3,261,600 |
| Oct 4, 2024 | 1,126.00 | 1,152.50 | 1,123.00 | 1,135.50 | 1,135.50 | 2,060,700 |
| Oct 3, 2024 | 1,146.00 | 1,147.50 | 1,110.50 | 1,115.00 | 1,115.00 | 2,425,300 |
| Oct 2, 2024 | 1,145.00 | 1,165.50 | 1,121.00 | 1,125.50 | 1,125.50 | 2,950,300 |
| Oct 1, 2024 | 1,161.00 | 1,185.50 | 1,147.50 | 1,170.00 | 1,170.00 | 2,628,800 |
| Sep 30, 2024 | 1,153.00 | 1,176.50 | 1,132.50 | 1,152.50 | 1,152.50 | 4,927,100 |
| Sep 27, 2024 | 18.00 Dividend | |||||
| Sep 27, 2024 | 1,136.00 | 1,136.00 | 1,111.50 | 1,123.00 | 1,123.00 | 2,281,100 |
| Sep 26, 2024 | 1,125.50 | 1,148.50 | 1,115.00 | 1,144.50 | 1,126.50 | 3,442,600 |
| Sep 25, 2024 | 1,134.00 | 1,134.00 | 1,107.50 | 1,115.50 | 1,097.96 | 2,353,000 |
| Sep 24, 2024 | 1,158.50 | 1,163.00 | 1,135.50 | 1,137.50 | 1,119.61 | 2,839,000 |
| Sep 20, 2024 | 1,176.00 | 1,176.00 | 1,143.50 | 1,150.00 | 1,131.91 | 3,961,700 |
| Sep 19, 2024 | 1,153.50 | 1,170.00 | 1,146.50 | 1,148.50 | 1,130.44 | 2,066,700 |
| Sep 18, 2024 | 1,129.00 | 1,134.50 | 1,112.50 | 1,126.00 | 1,108.29 | 1,943,200 |
| Sep 17, 2024 | 1,142.00 | 1,151.50 | 1,091.50 | 1,115.00 | 1,097.46 | 3,350,900 |
| Sep 13, 2024 | 1,147.00 | 1,154.50 | 1,129.00 | 1,131.00 | 1,113.21 | 2,909,000 |
| Sep 12, 2024 | 1,144.00 | 1,161.00 | 1,136.00 | 1,149.00 | 1,130.93 | 3,093,000 |
| Sep 11, 2024 | 1,134.00 | 1,148.50 | 1,118.50 | 1,131.50 | 1,113.70 | 3,491,800 |
| Sep 10, 2024 | 1,154.50 | 1,179.00 | 1,154.00 | 1,154.50 | 1,136.34 | 2,395,600 |
| Sep 9, 2024 | 1,116.50 | 1,162.00 | 1,108.50 | 1,153.00 | 1,134.87 | 2,995,400 |
| Sep 6, 2024 | 1,183.50 | 1,187.00 | 1,166.50 | 1,176.50 | 1,158.00 | 2,155,400 |
| Sep 5, 2024 | 1,143.00 | 1,195.50 | 1,140.50 | 1,169.00 | 1,150.61 | 2,910,300 |
| Sep 4, 2024 | 1,202.00 | 1,223.50 | 1,183.00 | 1,189.00 | 1,170.30 | 2,702,900 |
| Sep 3, 2024 | 1,246.50 | 1,256.00 | 1,238.00 | 1,254.50 | 1,234.77 | 1,486,000 |
| Sep 2, 2024 | 1,243.50 | 1,259.00 | 1,224.50 | 1,233.00 | 1,213.61 | 1,878,900 |
| Aug 30, 2024 | 1,218.00 | 1,230.50 | 1,207.50 | 1,225.00 | 1,205.73 | 2,170,000 |
| Aug 29, 2024 | 1,211.00 | 1,221.00 | 1,202.00 | 1,217.50 | 1,198.35 | 1,992,200 |
| Aug 28, 2024 | 1,202.50 | 1,218.00 | 1,199.00 | 1,216.50 | 1,197.37 | 1,913,300 |
| Aug 27, 2024 | 1,199.00 | 1,208.00 | 1,185.50 | 1,198.00 | 1,179.16 | 2,150,700 |
| Aug 26, 2024 | 1,223.00 | 1,232.00 | 1,181.50 | 1,189.00 | 1,170.30 | 2,815,400 |
| Aug 23, 2024 | 1,204.00 | 1,231.50 | 1,197.00 | 1,231.50 | 1,212.13 | 2,660,200 |
| Aug 22, 2024 | 1,215.50 | 1,223.50 | 1,194.00 | 1,204.50 | 1,185.56 | 2,285,800 |
| Aug 21, 2024 | 1,217.50 | 1,238.00 | 1,214.00 | 1,229.00 | 1,209.67 | 2,138,000 |
| Aug 20, 2024 | 1,255.50 | 1,256.00 | 1,221.50 | 1,236.00 | 1,216.56 | 2,829,700 |
| Aug 19, 2024 | 1,260.00 | 1,264.50 | 1,229.00 | 1,236.00 | 1,216.56 | 4,299,900 |
| Aug 16, 2024 | 1,251.50 | 1,270.50 | 1,242.50 | 1,267.50 | 1,247.57 | 5,205,700 |
| Aug 15, 2024 | 1,155.00 | 1,203.50 | 1,154.00 | 1,197.00 | 1,178.17 | 4,242,200 |
| Aug 14, 2024 | 1,150.00 | 1,183.50 | 1,131.50 | 1,150.00 | 1,131.91 | 5,331,000 |
| Aug 13, 2024 | 1,099.00 | 1,130.00 | 1,086.50 | 1,129.00 | 1,111.24 | 3,373,700 |
| Aug 9, 2024 | 1,078.00 | 1,098.50 | 1,052.50 | 1,073.00 | 1,056.12 | 4,366,900 |
| Aug 8, 2024 | 1,040.00 | 1,069.50 | 1,024.00 | 1,039.50 | 1,023.15 | 5,463,600 |
| Aug 7, 2024 | 966.60 | 1,112.50 | 965.10 | 1,093.00 | 1,075.81 | 9,696,700 |
| Aug 6, 2024 | 994.00 | 1,084.50 | 973.00 | 996.60 | 980.93 | 11,579,700 |
| Aug 5, 2024 | 994.00 | 1,105.00 | 964.00 | 964.00 | 948.84 | 8,426,700 |
| Aug 2, 2024 | 1,298.00 | 1,350.00 | 1,257.00 | 1,264.00 | 1,244.12 | 4,615,100 |
| Aug 1, 2024 | 1,425.00 | 1,441.50 | 1,411.00 | 1,427.50 | 1,405.05 | 3,712,800 |
| Jul 31, 2024 | 1,380.00 | 1,429.00 | 1,371.50 | 1,428.50 | 1,406.03 | 3,795,100 |
| Jul 30, 2024 | 1,372.50 | 1,380.00 | 1,358.50 | 1,375.50 | 1,353.87 | 2,110,500 |
| Jul 29, 2024 | 1,380.00 | 1,407.50 | 1,366.00 | 1,398.00 | 1,376.01 | 1,497,300 |
| Jul 26, 2024 | 1,367.00 | 1,385.00 | 1,346.00 | 1,363.50 | 1,342.06 | 1,428,300 |
| Jul 25, 2024 | 1,398.50 | 1,410.00 | 1,366.50 | 1,368.50 | 1,346.98 | 3,009,700 |
| Jul 24, 2024 | 1,418.50 | 1,432.50 | 1,407.00 | 1,407.50 | 1,385.36 | 1,603,400 |
| Jul 23, 2024 | 1,399.50 | 1,426.00 | 1,393.00 | 1,423.50 | 1,401.11 | 1,977,500 |
| Jul 22, 2024 | 1,400.00 | 1,408.50 | 1,390.50 | 1,396.50 | 1,374.54 | 1,131,600 |
| Jul 19, 2024 | 1,405.50 | 1,415.00 | 1,382.00 | 1,397.00 | 1,375.03 | 1,622,200 |
| Jul 18, 2024 | 1,386.00 | 1,412.50 | 1,383.50 | 1,405.00 | 1,382.90 | 1,763,100 |
| Jul 17, 2024 | 1,395.00 | 1,406.50 | 1,387.00 | 1,400.50 | 1,378.47 | 2,085,400 |
| Jul 16, 2024 | 1,368.00 | 1,404.00 | 1,363.50 | 1,383.50 | 1,361.74 | 2,412,000 |
| Jul 12, 2024 | 1,372.00 | 1,381.00 | 1,363.50 | 1,371.50 | 1,349.93 | 2,000,000 |
| Jul 11, 2024 | 1,399.50 | 1,403.00 | 1,373.50 | 1,380.50 | 1,358.79 | 2,049,900 |
| Jul 10, 2024 | 1,387.50 | 1,394.00 | 1,372.00 | 1,384.50 | 1,362.73 | 2,059,600 |
| Jul 9, 2024 | 1,374.50 | 1,388.00 | 1,364.50 | 1,384.00 | 1,362.23 | 2,073,200 |
| Jul 8, 2024 | 1,381.00 | 1,385.50 | 1,359.50 | 1,372.00 | 1,350.42 | 2,555,400 |
| Jul 5, 2024 | 1,405.00 | 1,406.50 | 1,378.50 | 1,380.00 | 1,358.30 | 2,769,500 |
| Jul 4, 2024 | 1,414.50 | 1,416.00 | 1,401.00 | 1,414.50 | 1,392.25 | 2,226,700 |
| Jul 3, 2024 | 1,436.50 | 1,448.00 | 1,407.00 | 1,417.50 | 1,395.21 | 2,977,300 |
| Jul 2, 2024 | 1,457.00 | 1,473.50 | 1,443.00 | 1,455.50 | 1,432.61 | 2,516,700 |
| Jul 1, 2024 | 1,462.00 | 1,470.00 | 1,442.00 | 1,456.50 | 1,433.59 | 2,472,900 |
| Jun 28, 2024 | 1,421.00 | 1,436.50 | 1,413.00 | 1,432.00 | 1,409.48 | 2,620,700 |
| Jun 27, 2024 | 1,410.00 | 1,421.00 | 1,399.00 | 1,407.00 | 1,384.87 | 2,234,000 |
| Jun 26, 2024 | 1,406.00 | 1,430.50 | 1,406.00 | 1,417.50 | 1,395.21 | 2,121,800 |
| Jun 25, 2024 | 1,398.00 | 1,419.00 | 1,390.50 | 1,406.50 | 1,384.38 | 2,453,500 |
| Jun 24, 2024 | 1,376.00 | 1,392.50 | 1,362.50 | 1,375.00 | 1,353.37 | 2,177,000 |
| Jun 21, 2024 | 1,395.00 | 1,396.00 | 1,377.00 | 1,383.50 | 1,361.74 | 2,566,200 |
| Jun 20, 2024 | 1,374.00 | 1,380.50 | 1,356.50 | 1,367.50 | 1,345.99 | 1,393,900 |
| Jun 19, 2024 | 1,385.00 | 1,389.50 | 1,367.00 | 1,372.00 | 1,350.42 | 1,300,800 |
| Jun 18, 2024 | 1,383.00 | 1,383.00 | 1,355.50 | 1,368.00 | 1,346.48 | 2,305,500 |
| Jun 17, 2024 | 1,369.50 | 1,388.00 | 1,355.00 | 1,359.50 | 1,338.12 | 2,186,300 |
| Jun 14, 2024 | 1,353.50 | 1,380.50 | 1,351.50 | 1,356.00 | 1,334.67 | 3,863,000 |
| Jun 13, 2024 | 1,383.50 | 1,391.00 | 1,349.00 | 1,355.50 | 1,334.18 | 2,321,200 |
| Jun 12, 2024 | 1,386.00 | 1,401.50 | 1,380.50 | 1,384.00 | 1,362.23 | 2,603,400 |
| Jun 11, 2024 | 1,430.00 | 1,437.00 | 1,414.00 | 1,416.00 | 1,393.73 | 1,639,800 |
| Jun 10, 2024 | 1,414.00 | 1,439.00 | 1,414.00 | 1,429.50 | 1,407.02 | 2,131,100 |
| Jun 7, 2024 | 1,394.00 | 1,414.00 | 1,389.00 | 1,400.00 | 1,377.98 | 1,547,000 |
| Jun 6, 2024 | 1,397.00 | 1,414.50 | 1,381.00 | 1,392.00 | 1,370.11 | 3,101,500 |
| Jun 5, 2024 | 1,400.00 | 1,415.00 | 1,369.50 | 1,396.50 | 1,374.54 | 3,814,700 |
| Jun 4, 2024 | 1,519.50 | 1,527.50 | 1,429.50 | 1,430.00 | 1,407.51 | 3,692,400 |
| Jun 3, 2024 | 1,503.50 | 1,519.00 | 1,492.50 | 1,519.00 | 1,495.11 | 2,730,100 |
| May 31, 2024 | 1,454.50 | 1,493.50 | 1,454.50 | 1,493.50 | 1,470.01 | 4,182,300 |
| May 30, 2024 | 1,433.00 | 1,471.00 | 1,423.00 | 1,453.50 | 1,430.64 | 3,808,800 |
| May 29, 2024 | 1,423.00 | 1,451.00 | 1,416.50 | 1,432.00 | 1,409.48 | 2,839,900 |
| May 28, 2024 | 1,410.00 | 1,422.00 | 1,402.50 | 1,415.00 | 1,392.75 | 1,401,900 |
| May 27, 2024 | 1,386.00 | 1,409.50 | 1,383.00 | 1,409.50 | 1,387.33 | 1,585,100 |
| May 24, 2024 | 1,355.00 | 1,388.50 | 1,353.50 | 1,379.00 | 1,357.31 | 1,553,300 |
| May 23, 2024 | 1,374.50 | 1,378.00 | 1,350.00 | 1,376.00 | 1,354.36 | 1,446,300 |
| May 22, 2024 | 1,373.50 | 1,384.00 | 1,361.50 | 1,375.00 | 1,353.37 | 1,869,500 |
| May 21, 2024 | 1,358.00 | 1,378.00 | 1,355.50 | 1,361.00 | 1,339.59 | 1,798,900 |
| May 20, 2024 | 1,341.00 | 1,375.00 | 1,340.00 | 1,368.50 | 1,346.98 | 2,316,900 |
| May 17, 2024 | 1,303.00 | 1,331.50 | 1,301.50 | 1,331.50 | 1,310.56 | 1,769,600 |
| May 16, 2024 | 1,309.00 | 1,321.50 | 1,289.50 | 1,318.00 | 1,297.27 | 2,350,200 |
| May 15, 2024 | 1,310.00 | 1,337.00 | 1,304.50 | 1,319.50 | 1,298.75 | 3,518,300 |
| May 14, 2024 | 1,298.00 | 1,309.00 | 1,279.00 | 1,290.00 | 1,269.71 | 2,405,600 |
| May 13, 2024 | 1,270.00 | 1,307.50 | 1,265.50 | 1,299.50 | 1,279.06 | 3,741,800 |
| May 10, 2024 | 1,294.00 | 1,314.00 | 1,286.00 | 1,297.50 | 1,277.09 | 2,320,400 |
| May 9, 2024 | 1,291.00 | 1,300.50 | 1,283.50 | 1,291.50 | 1,271.19 | 2,260,900 |
| May 8, 2024 | 1,288.00 | 1,301.50 | 1,275.00 | 1,280.00 | 1,259.87 | 2,689,200 |
| May 7, 2024 | 1,297.00 | 1,311.00 | 1,286.50 | 1,302.00 | 1,281.52 | 2,385,200 |
| May 2, 2024 | 1,317.50 | 1,322.50 | 1,307.50 | 1,322.50 | 1,301.70 | 1,484,400 |
| May 1, 2024 | 1,314.50 | 1,318.00 | 1,298.00 | 1,313.50 | 1,292.84 | 2,146,700 |
| Apr 30, 2024 | 1,320.00 | 1,341.50 | 1,302.00 | 1,335.00 | 1,314.00 | 2,086,800 |
| Apr 26, 2024 | 1,332.50 | 1,344.00 | 1,319.00 | 1,334.50 | 1,313.51 | 1,794,400 |
| Apr 25, 2024 | 1,331.00 | 1,331.00 | 1,307.00 | 1,316.00 | 1,295.30 | 1,541,300 |
| Apr 24, 2024 | 1,316.50 | 1,333.50 | 1,309.00 | 1,331.00 | 1,310.07 | 2,000,300 |
| Apr 23, 2024 | 1,323.00 | 1,336.50 | 1,312.00 | 1,316.00 | 1,295.30 | 1,673,500 |
| Apr 22, 2024 | 1,316.50 | 1,329.50 | 1,298.50 | 1,323.00 | 1,302.19 | 2,570,700 |
| Apr 19, 2024 | 1,308.00 | 1,314.50 | 1,279.00 | 1,286.50 | 1,266.27 | 2,935,500 |
| Apr 18, 2024 | 1,270.50 | 1,306.00 | 1,265.50 | 1,302.50 | 1,282.02 | 2,144,900 |
| Apr 17, 2024 | 1,285.50 | 1,285.50 | 1,253.50 | 1,259.00 | 1,239.20 | 1,780,000 |
| Apr 16, 2024 | 1,309.50 | 1,320.00 | 1,275.00 | 1,275.00 | 1,254.95 | 2,883,200 |
| Apr 15, 2024 | 1,283.00 | 1,313.50 | 1,283.00 | 1,313.50 | 1,292.84 | 2,292,700 |
| Apr 12, 2024 | 1,297.50 | 1,310.50 | 1,281.00 | 1,310.50 | 1,289.89 | 2,221,700 |
| Apr 11, 2024 | 1,232.00 | 1,287.50 | 1,229.50 | 1,287.00 | 1,266.76 | 2,254,600 |
| Apr 10, 2024 | 1,231.00 | 1,247.00 | 1,226.50 | 1,237.00 | 1,217.55 | 1,481,300 |
| Apr 9, 2024 | 1,255.00 | 1,258.00 | 1,233.50 | 1,243.50 | 1,223.94 | 1,782,100 |
| Apr 8, 2024 | 1,257.50 | 1,263.50 | 1,241.50 | 1,247.00 | 1,227.39 | 1,705,900 |
| Apr 5, 2024 | 1,222.00 | 1,246.50 | 1,215.00 | 1,246.50 | 1,226.90 | 2,121,700 |
| Apr 4, 2024 | 1,250.00 | 1,267.50 | 1,241.00 | 1,264.50 | 1,244.61 | 2,057,700 |
| Apr 3, 2024 | 1,200.00 | 1,239.00 | 1,187.50 | 1,236.50 | 1,217.05 | 2,429,100 |
| Apr 2, 2024 | 1,230.50 | 1,248.00 | 1,209.50 | 1,216.50 | 1,197.37 | 1,922,600 |
| Apr 1, 2024 | 1,260.00 | 1,266.00 | 1,225.50 | 1,231.50 | 1,212.13 | 1,610,200 |
| Mar 29, 2024 | 1,266.50 | 1,272.00 | 1,253.50 | 1,265.50 | 1,245.60 | 734,100 |
| Mar 28, 2024 | 17.00 Dividend | |||||
| Mar 28, 2024 | 1,280.00 | 1,282.50 | 1,255.50 | 1,257.50 | 1,237.72 | 2,544,100 |
| Mar 27, 2024 | 1,288.00 | 1,304.50 | 1,282.00 | 1,297.50 | 1,260.36 | 2,911,900 |
| Mar 26, 2024 | 1,290.00 | 1,290.00 | 1,258.50 | 1,278.00 | 1,241.42 | 2,476,800 |
| Mar 25, 2024 | 1,308.00 | 1,308.00 | 1,276.00 | 1,278.00 | 1,241.42 | 2,769,100 |
| Mar 22, 2024 | 1,299.50 | 1,309.00 | 1,278.50 | 1,305.00 | 1,267.65 | 3,341,600 |
| Mar 21, 2024 | 1,250.00 | 1,297.00 | 1,234.00 | 1,297.00 | 1,259.88 | 4,334,600 |
| Mar 19, 2024 | 1,220.00 | 1,241.00 | 1,208.50 | 1,225.50 | 1,190.42 | 2,828,900 |
| Mar 18, 2024 | 1,221.00 | 1,228.50 | 1,201.00 | 1,226.50 | 1,191.39 | 2,572,200 |
| Mar 15, 2024 | 1,192.00 | 1,221.00 | 1,191.00 | 1,196.00 | 1,161.77 | 5,604,600 |
| Mar 14, 2024 | 1,223.00 | 1,227.50 | 1,193.50 | 1,201.00 | 1,166.62 | 2,392,900 |
| Mar 13, 2024 | 1,235.00 | 1,235.50 | 1,197.50 | 1,214.50 | 1,179.74 | 2,229,700 |
| Mar 12, 2024 | 1,220.50 | 1,220.50 | 1,190.50 | 1,209.00 | 1,174.39 | 2,805,800 |
| Mar 11, 2024 | 1,290.00 | 1,292.50 | 1,211.50 | 1,228.50 | 1,193.34 | 3,662,300 |
| Mar 8, 2024 | 1,254.00 | 1,287.00 | 1,231.00 | 1,266.00 | 1,229.76 | 4,871,800 |
| Mar 7, 2024 | 1,245.50 | 1,263.00 | 1,226.00 | 1,237.50 | 1,202.08 | 3,558,300 |
| Mar 6, 2024 | 1,244.00 | 1,244.00 | 1,217.50 | 1,231.00 | 1,195.76 | 3,837,400 |
| Mar 5, 2024 | 1,229.00 | 1,232.00 | 1,211.00 | 1,227.00 | 1,191.88 | 2,646,600 |
| Mar 4, 2024 | 1,248.50 | 1,249.00 | 1,216.00 | 1,226.50 | 1,191.39 | 3,032,700 |
| Mar 1, 2024 | 1,220.00 | 1,255.00 | 1,219.00 | 1,253.50 | 1,217.62 | 2,446,400 |
| Feb 29, 2024 | 1,220.00 | 1,234.50 | 1,212.50 | 1,218.00 | 1,183.14 | 3,577,600 |
| Feb 28, 2024 | 1,212.00 | 1,254.00 | 1,206.00 | 1,220.00 | 1,185.08 | 3,280,600 |
| Feb 27, 2024 | 1,197.00 | 1,230.00 | 1,191.50 | 1,203.00 | 1,168.57 | 3,575,200 |
| Feb 26, 2024 | 1,202.00 | 1,211.50 | 1,184.50 | 1,203.00 | 1,168.57 | 2,691,400 |
| Feb 22, 2024 | 1,175.00 | 1,207.50 | 1,171.00 | 1,192.00 | 1,157.88 | 3,666,200 |
| Feb 21, 2024 | 1,179.50 | 1,186.50 | 1,159.50 | 1,173.50 | 1,139.91 | 1,701,300 |
| Feb 20, 2024 | 1,165.00 | 1,182.00 | 1,159.00 | 1,176.00 | 1,142.34 | 2,907,900 |
| Feb 19, 2024 | 1,116.00 | 1,162.50 | 1,116.00 | 1,161.50 | 1,128.25 | 2,735,800 |
| Feb 16, 2024 | 1,104.00 | 1,122.50 | 1,101.00 | 1,110.00 | 1,078.23 | 2,278,800 |
| Feb 15, 2024 | 1,118.00 | 1,118.50 | 1,084.00 | 1,093.00 | 1,061.71 | 1,959,200 |
| Feb 14, 2024 | 1,105.50 | 1,115.00 | 1,098.00 | 1,103.00 | 1,071.43 | 1,786,200 |
| Feb 13, 2024 | 1,077.00 | 1,106.00 | 1,074.50 | 1,104.00 | 1,072.40 | 2,548,600 |
| Feb 9, 2024 | 1,077.00 | 1,088.50 | 1,052.50 | 1,079.50 | 1,048.60 | 2,176,200 |
| Feb 8, 2024 | 1,084.50 | 1,096.00 | 1,071.00 | 1,071.00 | 1,040.34 | 2,493,500 |
| Feb 7, 2024 | 1,096.50 | 1,104.00 | 1,081.50 | 1,092.00 | 1,060.74 | 2,272,800 |
| Feb 6, 2024 | 1,115.50 | 1,122.00 | 1,104.00 | 1,105.50 | 1,073.86 | 2,855,800 |
| Feb 5, 2024 | 1,125.00 | 1,135.50 | 1,091.50 | 1,126.50 | 1,094.26 | 4,327,700 |
| Feb 2, 2024 | 1,099.50 | 1,102.50 | 1,086.00 | 1,089.50 | 1,058.31 | 1,875,500 |
| Feb 1, 2024 | 1,080.00 | 1,107.00 | 1,074.50 | 1,106.00 | 1,074.34 | 2,350,700 |
| Jan 31, 2024 | 1,075.50 | 1,100.00 | 1,075.00 | 1,100.00 | 1,068.51 | 2,364,600 |
| Jan 30, 2024 | 1,088.50 | 1,090.50 | 1,071.50 | 1,073.00 | 1,042.29 | 1,341,800 |
| Jan 29, 2024 | 1,080.00 | 1,097.00 | 1,078.50 | 1,088.50 | 1,057.34 | 1,552,800 |
| Jan 26, 2024 | 1,085.00 | 1,099.50 | 1,069.00 | 1,069.00 | 1,038.40 | 2,160,200 |
| Jan 25, 2024 | 1,099.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,063.66 | 2,187,600 |
| Jan 24, 2024 | 1,048.50 | 1,099.50 | 1,045.50 | 1,098.50 | 1,067.06 | 2,559,200 |
| Jan 23, 2024 | 1,068.00 | 1,076.50 | 1,048.00 | 1,050.50 | 1,020.43 | 1,732,800 |
| Jan 22, 2024 | 1,059.50 | 1,066.50 | 1,048.50 | 1,065.50 | 1,035.00 | 1,538,700 |
| Jan 19, 2024 | 1,069.50 | 1,070.00 | 1,042.50 | 1,046.50 | 1,016.55 | 2,482,100 |
| Jan 18, 2024 | 1,059.50 | 1,065.00 | 1,049.50 | 1,065.00 | 1,034.52 | 2,109,300 |
| Jan 17, 2024 | 1,063.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,029.66 | 1,928,900 |
| Jan 16, 2024 | 1,053.50 | 1,084.00 | 1,053.50 | 1,061.00 | 1,030.63 | 1,204,400 |
| Jan 15, 2024 | 1,053.50 | 1,071.00 | 1,053.50 | 1,067.00 | 1,036.46 | 406,000 |
| Jan 12, 2024 | 1,076.50 | 1,081.50 | 1,063.50 | 1,064.00 | 1,033.54 | 3,319,600 |
| Jan 11, 2024 | 1,058.50 | 1,080.50 | 1,058.50 | 1,066.50 | 1,035.97 | 2,799,000 |
| Jan 10, 2024 | 1,025.50 | 1,049.50 | 1,022.00 | 1,041.00 | 1,011.20 | 1,967,100 |
| Jan 9, 2024 | 1,041.50 | 1,048.50 | 1,028.50 | 1,034.00 | 1,004.40 | 2,802,100 |
| Jan 5, 2024 | 1,045.00 | 1,048.50 | 1,036.50 | 1,044.50 | 1,014.60 | 2,249,300 |
| Jan 4, 2024 | 1,018.00 | 1,028.50 | 999.50 | 1,027.00 | 997.60 | 2,460,100 |
| Dec 29, 2023 | 1,018.00 | 1,025.00 | 1,012.00 | 1,018.50 | 989.35 | 1,630,200 |
| Dec 28, 2023 | 1,006.00 | 1,019.50 | 1,005.50 | 1,014.50 | 985.46 | 1,224,500 |
| Dec 27, 2023 | 1,012.50 | 1,022.50 | 1,010.00 | 1,018.50 | 989.35 | 1,780,600 |
| Dec 26, 2023 | 1,013.50 | 1,016.50 | 1,001.50 | 1,007.50 | 978.66 | 1,723,100 |
| Dec 25, 2023 | 1,013.00 | 1,018.50 | 994.30 | 1,012.50 | 983.52 | 4,444,000 |
| Dec 22, 2023 | 993.20 | 1,005.00 | 991.80 | 1,000.50 | 971.86 | 6,068,900 |
| Dec 21, 2023 | 996.80 | 997.50 | 983.00 | 993.00 | 964.58 | 5,800,900 |
| Dec 20, 2023 | 1,017.00 | 1,026.50 | 1,003.00 | 1,006.00 | 977.20 | 4,331,300 |
| Dec 19, 2023 | 1,047.00 | 1,051.00 | 1,022.00 | 1,034.50 | 1,004.89 | 4,030,100 |
| Dec 18, 2023 | 1,038.50 | 1,053.00 | 1,029.00 | 1,051.00 | 1,020.92 | 2,009,300 |
| Dec 15, 2023 | 1,054.00 | 1,071.00 | 1,046.50 | 1,058.00 | 1,027.72 | 2,924,200 |
| Dec 14, 2023 | 1,094.00 | 1,103.50 | 1,065.00 | 1,072.00 | 1,041.32 | 3,212,200 |
| Dec 13, 2023 | 1,126.50 | 1,136.00 | 1,114.50 | 1,121.50 | 1,089.40 | 2,190,400 |
| Dec 12, 2023 | 1,140.50 | 1,142.00 | 1,126.50 | 1,127.50 | 1,095.23 | 2,350,800 |
| Dec 11, 2023 | 1,145.00 | 1,168.50 | 1,135.00 | 1,147.00 | 1,114.17 | 3,416,300 |
| Dec 8, 2023 | 1,126.00 | 1,153.00 | 1,122.50 | 1,133.00 | 1,100.57 | 3,414,700 |
| Dec 7, 2023 | 1,114.50 | 1,126.00 | 1,106.00 | 1,126.00 | 1,093.77 | 1,783,100 |
| Dec 6, 2023 | 1,107.00 | 1,123.50 | 1,104.50 | 1,119.00 | 1,086.97 | 1,376,200 |
| Dec 5, 2023 | 1,107.50 | 1,119.50 | 1,101.00 | 1,110.00 | 1,078.23 | 1,678,500 |
| Dec 4, 2023 | 1,103.00 | 1,119.00 | 1,096.00 | 1,110.50 | 1,078.71 | 1,748,200 |
| Dec 1, 2023 | 1,113.00 | 1,118.50 | 1,103.50 | 1,113.00 | 1,081.14 | 1,780,400 |
| Nov 30, 2023 | 1,111.50 | 1,119.00 | 1,093.00 | 1,106.50 | 1,074.83 | 3,806,700 |
| Nov 29, 2023 | 1,123.50 | 1,128.00 | 1,098.00 | 1,102.50 | 1,070.94 | 1,575,900 |
| Nov 28, 2023 | 1,123.00 | 1,142.00 | 1,120.50 | 1,125.50 | 1,093.28 | 1,943,800 |
| Nov 27, 2023 | 1,116.00 | 1,131.00 | 1,111.50 | 1,123.50 | 1,091.34 | 1,458,200 |
| Nov 24, 2023 | 1,118.00 | 1,120.00 | 1,103.50 | 1,112.00 | 1,080.17 | 1,248,600 |
| Nov 22, 2023 | 1,100.00 | 1,117.00 | 1,098.50 | 1,114.50 | 1,082.60 | 1,199,500 |
| Nov 21, 2023 | 1,100.00 | 1,115.00 | 1,095.50 | 1,110.00 | 1,078.23 | 2,419,500 |
| Nov 20, 2023 | 1,079.50 | 1,122.00 | 1,077.50 | 1,105.50 | 1,073.86 | 3,068,100 |
| Nov 17, 2023 | 1,059.50 | 1,086.50 | 1,050.00 | 1,085.00 | 1,053.94 | 2,101,100 |
| Nov 16, 2023 | 1,083.50 | 1,091.00 | 1,063.00 | 1,069.50 | 1,038.89 | 2,531,000 |
| Nov 15, 2023 | 1,111.00 | 1,119.50 | 1,076.00 | 1,090.00 | 1,058.80 | 4,013,900 |
| Nov 14, 2023 | 1,107.00 | 1,114.00 | 1,084.00 | 1,109.50 | 1,077.74 | 2,815,000 |
| Nov 13, 2023 | 1,096.00 | 1,099.50 | 1,069.00 | 1,087.50 | 1,056.37 | 2,075,200 |
| Nov 10, 2023 | 1,053.00 | 1,089.50 | 1,046.00 | 1,088.50 | 1,057.34 | 2,934,800 |
| Nov 9, 2023 | 1,028.50 | 1,054.50 | 1,001.50 | 1,053.00 | 1,022.86 | 3,944,600 |
| Nov 8, 2023 | 1,092.00 | 1,092.00 | 1,021.00 | 1,040.50 | 1,010.72 | 4,031,800 |
| Nov 7, 2023 | 1,115.00 | 1,116.50 | 1,089.50 | 1,095.50 | 1,064.14 | 2,277,900 |
| Nov 6, 2023 | 1,144.00 | 1,145.00 | 1,112.00 | 1,112.00 | 1,080.17 | 3,103,400 |
| Nov 2, 2023 | 1,168.00 | 1,171.50 | 1,133.50 | 1,144.00 | 1,111.25 | 2,669,600 |
| Nov 1, 2023 | 1,134.00 | 1,151.00 | 1,131.50 | 1,149.00 | 1,116.11 | 2,784,800 |
| Oct 31, 2023 | 1,114.00 | 1,126.50 | 1,078.00 | 1,119.50 | 1,087.46 | 4,278,900 |
| Oct 30, 2023 | 1,101.50 | 1,116.50 | 1,073.00 | 1,081.50 | 1,050.54 | 3,278,300 |
| Oct 27, 2023 | 1,079.50 | 1,120.50 | 1,079.50 | 1,110.00 | 1,078.23 | 2,246,900 |
| Oct 26, 2023 | 1,075.50 | 1,089.00 | 1,068.00 | 1,079.00 | 1,048.12 | 2,027,000 |
| Oct 25, 2023 | 1,067.00 | 1,094.00 | 1,063.00 | 1,084.50 | 1,053.46 | 2,492,400 |
| Oct 24, 2023 | 1,074.00 | 1,078.00 | 1,042.50 | 1,065.00 | 1,034.52 | 3,871,400 |
| Oct 23, 2023 | 1,103.00 | 1,106.00 | 1,085.00 | 1,085.50 | 1,054.43 | 2,601,800 |
Related Tickers
5838.T Rakuten Bank, Ltd.
3,110.00
-5.04%
7182.T JAPAN POST BANK Co., Ltd.
1,374.50
-1.79%
8308.T Resona Holdings, Inc.
1,004.50
-2.81%
SYDB.CO Sydbank A/S
339.00
0.00%
WF Woori Financial Group Inc.
36.29
+1.91%
MFG Mizuho Financial Group, Inc.
4.2100
-1.17%
KB KB Financial Group Inc.
67.89
+1.16%
3968.HK China Merchants Bank Co., Ltd.
39.700
+0.13%
BANC Banc of California, Inc.
15.42
+4.19%
BBAR Banco BBVA Argentina S.A.
11.59
-0.60%