Canada markets closed

The Chiba Bank, Ltd. (8331.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,432.00+25.00 (+1.78%)
At close: 03:15PM JST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20241,423.001,451.001,416.501,432.001,432.002,839,900
May 28, 20241,410.001,422.001,402.501,415.001,415.001,401,900
May 27, 20241,386.001,409.501,383.001,409.501,409.501,585,100
May 24, 20241,355.001,388.501,353.501,379.001,379.001,553,300
May 23, 20241,374.501,378.001,350.001,376.001,376.001,446,300
May 22, 20241,373.501,384.001,361.501,375.001,375.001,869,500
May 21, 20241,358.001,378.001,355.501,361.001,361.001,798,900
May 20, 20241,341.001,375.001,340.001,368.501,368.502,316,900
May 17, 20241,303.001,331.501,301.501,331.501,331.501,769,600
May 16, 20241,309.001,321.501,289.501,318.001,318.002,350,200
May 15, 20241,310.001,337.001,304.501,319.501,319.503,518,300
May 14, 20241,298.001,309.001,279.001,290.001,290.002,405,600
May 13, 20241,270.001,307.501,265.501,299.501,299.503,741,800
May 10, 20241,294.001,314.001,286.001,297.501,297.502,320,400
May 09, 20241,291.001,300.501,283.501,291.501,291.502,260,900
May 08, 20241,288.001,301.501,275.001,280.001,280.002,689,200
May 07, 20241,297.001,311.001,286.501,302.001,302.002,385,200
May 02, 20241,317.501,322.501,307.501,322.501,322.501,484,400
May 01, 20241,314.501,318.001,298.001,313.501,313.502,146,700
Apr 30, 20241,320.001,341.501,302.001,335.001,335.002,086,800
Apr 26, 20241,332.501,344.001,319.001,334.501,334.501,794,400
Apr 25, 20241,331.001,331.001,307.001,316.001,316.001,541,300
Apr 24, 20241,316.501,333.501,309.001,331.001,331.002,000,300
Apr 23, 20241,323.001,336.501,312.001,316.001,316.001,673,500
Apr 22, 20241,316.501,329.501,298.501,323.001,323.002,570,700
Apr 19, 20241,308.001,314.501,279.001,286.501,286.502,935,500
Apr 18, 20241,270.501,306.001,265.501,302.501,302.502,144,900
Apr 17, 20241,285.501,285.501,253.501,259.001,259.001,780,000
Apr 16, 20241,309.501,320.001,275.001,275.001,275.002,883,200
Apr 15, 20241,283.001,313.501,283.001,313.501,313.502,292,700
Apr 12, 20241,297.501,310.501,281.001,310.501,310.502,221,700
Apr 11, 20241,232.001,287.501,229.501,287.001,287.002,254,600
Apr 10, 20241,231.001,247.001,226.501,237.001,237.001,481,300
Apr 09, 20241,255.001,258.001,233.501,243.501,243.501,782,100
Apr 08, 20241,257.501,263.501,241.501,247.001,247.001,705,900
Apr 05, 20241,222.001,246.501,215.001,246.501,246.502,121,700
Apr 04, 20241,250.001,267.501,241.001,264.501,264.502,057,700
Apr 03, 20241,200.001,239.001,187.501,236.501,236.502,429,100
Apr 02, 20241,230.501,248.001,209.501,216.501,216.501,922,600
Apr 01, 20241,260.001,266.001,225.501,231.501,231.501,610,200
Mar 29, 20241,266.501,272.001,253.501,265.501,265.50734,100
Mar 28, 20241,280.001,282.501,255.501,257.501,257.502,544,100
Mar 28, 202417 Dividend
Mar 27, 20241,288.001,304.501,282.001,297.501,280.502,911,900
Mar 26, 20241,290.001,290.001,258.501,278.001,261.262,476,800
Mar 25, 20241,308.001,308.001,276.001,278.001,261.262,769,100
Mar 22, 20241,299.501,309.001,278.501,305.001,287.903,341,600
Mar 21, 20241,250.001,297.001,234.001,297.001,280.014,334,600
Mar 19, 20241,220.001,241.001,208.501,225.501,209.442,828,900
Mar 18, 20241,221.001,228.501,201.001,226.501,210.432,572,200
Mar 15, 20241,192.001,221.001,191.001,196.001,180.335,604,600
Mar 14, 20241,223.001,227.501,193.501,201.001,185.262,392,900
Mar 13, 20241,235.001,235.501,197.501,214.501,198.592,229,700
Mar 12, 20241,220.501,220.501,190.501,209.001,193.162,805,800
Mar 11, 20241,290.001,292.501,211.501,228.501,212.403,662,300
Mar 08, 20241,254.001,287.001,231.001,266.001,249.414,871,800
Mar 07, 20241,245.501,263.001,226.001,237.501,221.293,558,300
Mar 06, 20241,244.001,244.001,217.501,231.001,214.873,837,400
Mar 05, 20241,229.001,232.001,211.001,227.001,210.922,646,600
Mar 04, 20241,248.501,249.001,216.001,226.501,210.433,032,700
Mar 01, 20241,220.001,255.001,219.001,253.501,237.082,446,400
Feb 29, 20241,220.001,234.501,212.501,218.001,202.043,577,600
Feb 28, 20241,212.001,254.001,206.001,220.001,204.023,280,600
Feb 27, 20241,197.001,230.001,191.501,203.001,187.243,575,200
Feb 26, 20241,202.001,211.501,184.501,203.001,187.242,691,400
Feb 22, 20241,175.001,207.501,171.001,192.001,176.383,666,200
Feb 21, 20241,179.501,186.501,159.501,173.501,158.121,701,300
Feb 20, 20241,165.001,182.001,159.001,176.001,160.592,907,900
Feb 19, 20241,116.001,162.501,116.001,161.501,146.282,735,800
Feb 16, 20241,104.001,122.501,101.001,110.001,095.462,278,800
Feb 15, 20241,118.001,118.501,084.001,093.001,078.681,959,200
Feb 14, 20241,105.501,115.001,098.001,103.001,088.551,786,200
Feb 13, 20241,077.001,106.001,074.501,104.001,089.542,548,600
Feb 09, 20241,077.001,088.501,052.501,079.501,065.362,176,200
Feb 08, 20241,084.501,096.001,071.001,071.001,056.972,493,500
Feb 07, 20241,096.501,104.001,081.501,092.001,077.692,272,800
Feb 06, 20241,115.501,122.001,104.001,105.501,091.022,855,800
Feb 05, 20241,125.001,135.501,091.501,126.501,111.744,327,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...