Tokyo - Delayed Quote JPY

The Chiba Bank, Ltd. (8331.T)

1,281.00
-3.00
(-0.23%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,280.001,285.001,266.501,281.001,281.002,548,800
Jun 12, 20251,286.501,293.001,281.501,284.001,284.001,516,600
Jun 11, 20251,285.501,296.501,280.001,286.001,286.001,841,400
Jun 10, 20251,308.001,312.001,286.001,288.501,288.502,118,600
Jun 9, 20251,314.001,316.001,299.001,310.001,310.001,304,100
Jun 6, 20251,301.001,303.001,286.501,296.001,296.001,300,100
Jun 5, 20251,319.001,326.001,296.501,296.501,296.502,050,100
Jun 4, 20251,328.001,353.001,328.001,336.501,336.502,047,900
Jun 3, 20251,326.001,338.001,313.001,321.501,321.501,742,700
Jun 2, 20251,308.501,323.001,301.001,323.001,323.001,570,300
May 30, 20251,290.001,319.501,290.001,314.001,314.002,653,900
May 29, 20251,300.501,328.001,298.501,313.001,313.001,911,000
May 28, 20251,305.001,313.501,291.501,293.501,293.501,637,800
May 27, 20251,274.001,298.501,273.001,297.001,297.001,392,100
May 26, 20251,296.501,306.001,278.001,280.001,280.001,676,500
May 23, 20251,294.001,310.001,288.001,298.501,298.501,159,400
May 22, 20251,288.501,295.001,275.001,286.001,286.001,449,900
May 21, 20251,304.001,313.501,293.001,293.001,293.002,075,100
May 20, 20251,290.001,298.001,276.501,280.001,280.002,296,600
May 19, 20251,276.001,288.501,259.001,281.001,281.001,906,200
May 16, 20251,314.501,316.501,271.501,284.501,284.503,334,200
May 15, 20251,335.501,338.001,287.001,294.001,294.003,120,500
May 14, 20251,325.001,356.001,321.501,343.001,343.003,532,900
May 13, 20251,298.501,318.001,292.001,304.501,304.503,875,700
May 12, 20251,278.501,288.001,244.001,261.001,261.003,952,600
May 9, 20251,257.001,272.501,231.501,264.501,264.505,358,400
May 8, 20251,219.501,234.001,215.501,231.501,231.503,013,900
May 7, 20251,218.501,230.001,206.001,225.001,225.003,709,900
May 2, 20251,223.001,237.001,195.501,207.001,207.003,395,700
May 1, 20251,255.001,266.001,228.501,229.501,229.502,336,400
Apr 30, 20251,236.501,269.501,236.001,261.001,261.003,085,200
Apr 28, 20251,224.501,237.001,221.501,223.501,223.501,846,300
Apr 25, 20251,223.001,232.501,211.501,224.501,224.501,707,000
Apr 24, 20251,217.501,230.001,211.001,217.001,217.002,299,000
Apr 23, 20251,230.001,232.001,198.501,202.001,202.002,201,100
Apr 22, 20251,176.001,183.501,165.001,175.501,175.501,553,800
Apr 21, 20251,192.001,195.501,175.001,186.001,186.001,307,700
Apr 18, 20251,203.001,213.001,197.001,205.001,205.001,093,400
Apr 17, 20251,164.001,197.001,153.501,192.001,192.001,932,500
Apr 16, 20251,177.001,183.001,149.501,157.501,157.501,296,300
Apr 15, 20251,175.501,181.501,160.001,174.001,174.001,687,100
Apr 14, 20251,145.001,175.501,140.501,160.501,160.501,955,300
Apr 11, 20251,107.501,158.501,098.001,143.001,143.003,746,100
Apr 10, 20251,255.501,255.501,182.001,197.501,197.505,531,200
Apr 9, 20251,075.501,093.001,043.501,045.501,045.505,019,300
Apr 8, 20251,087.001,138.501,085.001,125.501,125.504,808,100
Apr 7, 20251,014.001,057.001,000.501,029.501,029.505,446,400
Apr 4, 20251,183.001,191.501,122.001,152.501,152.506,042,800
Apr 3, 20251,262.501,278.501,226.001,245.001,245.004,243,100
Apr 2, 20251,348.001,353.501,326.001,348.001,348.002,924,300
Apr 1, 20251,424.001,424.501,353.001,353.001,353.003,469,600
Mar 31, 20251,389.001,404.501,368.001,399.001,399.003,879,200
Mar 28, 2025 22 Dividend
Mar 28, 20251,471.001,484.001,437.501,449.001,449.003,659,800
Mar 27, 20251,483.001,484.001,460.501,484.001,462.004,511,900
Mar 26, 20251,482.001,482.501,451.501,473.501,451.662,336,500
Mar 25, 20251,481.001,482.501,452.501,465.501,443.772,755,300
Mar 24, 20251,515.001,517.001,482.001,484.501,462.491,801,500
Mar 21, 20251,497.501,531.001,491.001,515.001,492.543,649,100
Mar 19, 20251,466.001,491.501,464.001,490.001,467.912,860,200
Mar 18, 20251,460.001,485.501,458.001,474.001,452.152,808,500
Mar 17, 20251,433.001,454.501,428.001,445.501,424.071,749,500
Mar 14, 20251,410.001,424.501,401.001,416.501,395.502,522,400
Mar 13, 20251,389.001,426.001,386.001,409.501,388.602,472,200
Mar 12, 20251,387.501,406.501,370.501,376.001,355.603,631,600
Mar 11, 20251,351.001,367.001,320.001,365.001,344.763,656,400
Mar 10, 20251,410.501,414.501,385.501,390.001,369.392,491,900
Mar 7, 20251,394.001,410.001,377.501,406.501,385.652,300,200
Mar 6, 20251,383.001,403.001,381.501,403.001,382.202,517,400
Mar 5, 20251,363.501,385.001,350.001,373.001,352.652,070,900
Mar 4, 20251,365.001,373.501,341.001,361.001,340.822,067,000
Mar 3, 20251,369.501,376.501,351.001,362.001,341.812,091,400
Feb 28, 20251,367.501,377.001,336.001,353.001,332.943,708,600
Feb 27, 20251,385.001,388.001,363.501,380.501,360.031,998,400
Feb 26, 20251,368.501,404.001,364.001,375.501,355.113,646,900
Feb 25, 20251,350.001,383.001,345.001,376.001,355.603,386,600
Feb 21, 20251,337.501,386.001,334.501,380.001,359.543,624,600
Feb 20, 20251,350.001,353.001,314.501,343.501,323.582,329,500
Feb 19, 20251,380.501,404.001,353.001,354.501,334.423,057,000
Feb 18, 20251,340.001,380.001,333.001,378.001,357.573,114,200
Feb 17, 20251,313.501,333.001,307.001,333.001,313.241,657,700
Feb 14, 20251,290.001,310.501,282.501,309.501,290.092,238,400
Feb 13, 20251,306.001,326.001,299.501,300.001,280.732,928,900
Feb 12, 20251,333.001,342.501,302.001,307.001,287.623,516,900
Feb 10, 20251,297.501,331.001,282.001,324.501,304.863,810,800
Feb 7, 20251,291.001,307.501,283.001,304.501,285.162,792,800
Feb 6, 20251,305.001,308.501,282.501,294.501,275.312,301,000
Feb 5, 20251,305.001,317.501,288.001,292.001,272.852,552,100
Feb 4, 20251,306.001,306.501,287.501,294.501,275.312,447,400
Feb 3, 20251,302.001,312.001,273.001,276.001,257.082,513,500
Jan 31, 20251,333.001,333.501,313.501,329.001,309.302,093,100
Jan 30, 20251,307.001,319.501,300.501,319.501,299.942,388,500
Jan 29, 20251,303.001,308.001,290.001,301.501,282.211,831,100
Jan 28, 20251,281.001,322.001,278.001,309.501,290.094,326,700
Jan 27, 20251,276.001,292.501,268.001,275.001,256.103,220,900
Jan 24, 20251,251.501,266.001,236.001,247.501,229.012,226,500
Jan 23, 20251,254.001,258.501,247.001,251.501,232.951,976,200
Jan 22, 20251,257.001,261.501,252.001,256.001,237.381,610,400
Jan 21, 20251,281.001,286.501,246.501,256.001,237.382,394,400
Jan 20, 20251,258.001,277.001,254.001,262.001,243.292,511,700
Jan 17, 20251,221.501,246.501,213.501,245.501,227.042,201,800
Jan 16, 20251,231.501,249.001,222.501,235.001,216.692,899,600
Jan 15, 20251,228.501,233.501,214.501,229.001,210.782,465,600
Jan 14, 20251,201.001,212.001,189.501,198.501,180.733,399,900
Jan 10, 20251,234.501,236.501,187.001,189.501,171.873,035,900
Jan 9, 20251,228.001,236.501,219.001,227.001,208.812,413,300
Jan 8, 20251,215.001,232.001,212.001,228.001,209.802,443,500
Jan 7, 20251,223.501,228.501,210.001,217.001,198.962,555,900
Jan 6, 20251,222.501,233.501,210.501,223.501,205.362,088,900
Dec 30, 20241,233.501,244.001,216.501,222.501,204.381,517,800
Dec 27, 20241,210.001,227.001,206.501,223.501,205.361,743,400
Dec 26, 20241,201.001,211.501,197.001,211.501,193.541,550,000
Dec 25, 20241,218.501,218.501,198.001,202.501,184.671,222,900
Dec 24, 20241,224.001,229.001,218.501,220.001,201.911,019,200
Dec 23, 20241,196.001,219.001,194.001,217.501,199.451,770,000
Dec 20, 20241,224.501,226.501,198.001,198.001,180.243,420,000
Dec 19, 20241,199.001,230.501,197.001,224.501,206.352,937,700
Dec 18, 20241,230.001,237.001,219.001,223.001,204.871,857,700
Dec 17, 20241,256.501,271.501,236.501,237.501,219.151,688,800
Dec 16, 20241,268.001,270.001,241.001,257.501,238.862,236,000
Dec 13, 20241,282.501,297.501,262.001,263.501,244.772,847,100
Dec 12, 20241,290.001,301.501,285.501,293.001,273.832,984,500
Dec 11, 20241,265.001,282.501,260.501,280.001,261.022,373,700
Dec 10, 20241,277.001,284.001,262.001,262.001,243.292,483,700
Dec 9, 20241,286.001,287.501,258.501,270.001,251.173,158,800
Dec 6, 20241,279.001,291.001,271.001,287.501,268.412,372,200
Dec 5, 20241,270.001,281.501,256.501,279.501,260.532,283,400
Dec 4, 20241,294.501,301.501,265.001,266.001,247.232,789,700
Dec 3, 20241,301.501,309.501,288.501,294.501,275.313,473,100
Dec 2, 20241,268.501,294.501,260.001,292.001,272.853,745,300
Nov 29, 20241,214.001,255.501,203.001,250.501,231.963,607,500
Nov 28, 20241,189.001,213.501,180.501,200.001,182.212,457,900
Nov 27, 20241,190.001,201.001,186.501,196.001,178.272,419,100
Nov 26, 20241,216.001,227.501,189.001,198.501,180.733,741,400
Nov 25, 20241,211.001,226.001,206.001,226.001,207.8210,837,100
Nov 22, 20241,200.001,217.001,194.001,204.001,186.154,079,200
Nov 21, 20241,193.501,207.001,185.001,201.501,183.693,291,000
Nov 20, 20241,200.001,208.001,182.001,189.501,171.872,421,200
Nov 19, 20241,195.501,214.501,195.501,214.001,196.002,733,200
Nov 18, 20241,205.501,215.501,193.501,200.001,182.213,731,100
Nov 15, 20241,213.001,214.501,176.501,200.001,182.214,608,700
Nov 14, 20241,204.001,216.501,199.501,204.501,186.642,917,100
Nov 13, 20241,219.501,220.501,197.001,205.501,187.633,543,300
Nov 12, 20241,245.001,246.501,191.501,202.001,184.187,387,600
Nov 11, 20241,266.001,274.001,247.501,258.501,239.842,123,300
Nov 8, 20241,274.501,280.001,247.501,253.501,234.922,767,400
Nov 7, 20241,265.001,285.501,242.501,260.001,241.326,260,500
Nov 6, 20241,174.501,221.501,164.001,218.501,200.444,091,400
Nov 5, 20241,175.001,175.001,139.501,163.501,146.253,029,300
Nov 1, 20241,118.501,162.001,116.001,154.001,136.893,524,700
Oct 31, 20241,132.501,138.001,123.001,130.001,113.252,876,400
Oct 30, 20241,128.501,136.001,117.501,131.501,114.737,283,200
Oct 29, 20241,108.001,125.501,108.001,122.001,105.371,662,900
Oct 28, 20241,086.001,113.501,080.501,106.501,090.102,460,800
Oct 25, 20241,098.001,106.501,085.501,102.001,085.661,876,600
Oct 24, 20241,105.001,110.501,097.001,105.501,089.111,932,700
Oct 23, 20241,127.501,129.001,107.001,108.501,092.071,649,700
Oct 22, 20241,143.001,148.001,122.501,123.001,106.352,309,900
Oct 21, 20241,158.001,161.001,143.501,148.501,131.471,486,900
Oct 18, 20241,186.001,186.501,163.001,166.501,149.211,715,200
Oct 17, 20241,168.501,183.501,164.501,175.001,157.582,276,400
Oct 16, 20241,142.001,166.001,135.001,152.001,134.921,826,000
Oct 15, 20241,168.001,174.501,160.501,166.001,148.712,486,500
Oct 11, 20241,143.001,155.001,139.501,146.501,129.502,512,900
Oct 10, 20241,139.001,139.001,122.001,128.001,111.282,625,200
Oct 9, 20241,152.501,156.501,128.501,129.501,112.761,475,600
Oct 8, 20241,165.001,173.501,124.501,140.001,123.102,924,200
Oct 7, 20241,166.001,190.501,157.001,184.001,166.453,261,600
Oct 4, 20241,126.001,152.501,123.001,135.501,118.672,060,700
Oct 3, 20241,146.001,147.501,110.501,115.001,098.472,425,300
Oct 2, 20241,145.001,165.501,121.001,125.501,108.812,950,300
Oct 1, 20241,161.001,185.501,147.501,170.001,152.662,628,800
Sep 30, 20241,153.001,176.501,132.501,152.501,135.414,927,100
Sep 27, 2024 18 Dividend
Sep 27, 20241,136.001,136.001,111.501,123.001,106.352,281,100
Sep 26, 20241,125.501,148.501,115.001,144.501,109.803,442,600
Sep 25, 20241,134.001,134.001,107.501,115.501,081.682,353,000
Sep 24, 20241,158.501,163.001,135.501,137.501,103.012,839,000
Sep 20, 20241,176.001,176.001,143.501,150.001,115.133,961,700
Sep 19, 20241,153.501,170.001,146.501,148.501,113.682,066,700
Sep 18, 20241,129.001,134.501,112.501,126.001,091.861,943,200
Sep 17, 20241,142.001,151.501,091.501,115.001,081.193,350,900
Sep 13, 20241,147.001,154.501,129.001,131.001,096.712,909,000
Sep 12, 20241,144.001,161.001,136.001,149.001,114.163,093,000
Sep 11, 20241,134.001,148.501,118.501,131.501,097.193,491,800
Sep 10, 20241,154.501,179.001,154.001,154.501,119.502,395,600
Sep 9, 20241,116.501,162.001,108.501,153.001,118.042,995,400
Sep 6, 20241,183.501,187.001,166.501,176.501,140.832,155,400
Sep 5, 20241,143.001,195.501,140.501,169.001,133.562,910,300
Sep 4, 20241,202.001,223.501,183.001,189.001,152.952,702,900
Sep 3, 20241,246.501,256.001,238.001,254.501,216.461,486,000
Sep 2, 20241,243.501,259.001,224.501,233.001,195.621,878,900
Aug 30, 20241,218.001,230.501,207.501,225.001,187.862,170,000
Aug 29, 20241,211.001,221.001,202.001,217.501,180.591,992,200
Aug 28, 20241,202.501,218.001,199.001,216.501,179.621,913,300
Aug 27, 20241,199.001,208.001,185.501,198.001,161.682,150,700
Aug 26, 20241,223.001,232.001,181.501,189.001,152.952,815,400
Aug 23, 20241,204.001,231.501,197.001,231.501,194.162,660,200
Aug 22, 20241,215.501,223.501,194.001,204.501,167.982,285,800
Aug 21, 20241,217.501,238.001,214.001,229.001,191.742,138,000
Aug 20, 20241,255.501,256.001,221.501,236.001,198.532,829,700
Aug 19, 20241,260.001,264.501,229.001,236.001,198.534,299,900
Aug 16, 20241,251.501,270.501,242.501,267.501,229.075,205,700
Aug 15, 20241,155.001,203.501,154.001,197.001,160.714,242,200
Aug 14, 20241,150.001,183.501,131.501,150.001,115.135,331,000
Aug 13, 20241,099.001,130.001,086.501,129.001,094.773,373,700
Aug 9, 20241,078.001,098.501,052.501,073.001,040.474,366,900
Aug 8, 20241,040.001,069.501,024.001,039.501,007.985,463,600
Aug 7, 2024966.601,112.50965.101,093.001,059.869,696,700
Aug 6, 2024994.001,084.50973.00996.60966.3811,579,700
Aug 5, 2024994.001,105.00964.00964.00934.778,426,700
Aug 2, 20241,298.001,350.001,257.001,264.001,225.684,615,100
Aug 1, 20241,425.001,441.501,411.001,427.501,384.223,712,800
Jul 31, 20241,380.001,429.001,371.501,428.501,385.193,795,100
Jul 30, 20241,372.501,380.001,358.501,375.501,333.802,110,500
Jul 29, 20241,380.001,407.501,366.001,398.001,355.611,497,300
Jul 26, 20241,367.001,385.001,346.001,363.501,322.161,428,300
Jul 25, 20241,398.501,410.001,366.501,368.501,327.013,009,700
Jul 24, 20241,418.501,432.501,407.001,407.501,364.831,603,400
Jul 23, 20241,399.501,426.001,393.001,423.501,380.341,977,500
Jul 22, 20241,400.001,408.501,390.501,396.501,354.161,131,600
Jul 19, 20241,405.501,415.001,382.001,397.001,354.641,622,200
Jul 18, 20241,386.001,412.501,383.501,405.001,362.401,763,100
Jul 17, 20241,395.001,406.501,387.001,400.501,358.042,085,400
Jul 16, 20241,368.001,404.001,363.501,383.501,341.552,412,000
Jul 12, 20241,372.001,381.001,363.501,371.501,329.922,000,000
Jul 11, 20241,399.501,403.001,373.501,380.501,338.642,049,900
Jul 10, 20241,387.501,394.001,372.001,384.501,342.522,059,600
Jul 9, 20241,374.501,388.001,364.501,384.001,342.042,073,200
Jul 8, 20241,381.001,385.501,359.501,372.001,330.402,555,400
Jul 5, 20241,405.001,406.501,378.501,380.001,338.162,769,500
Jul 4, 20241,414.501,416.001,401.001,414.501,371.612,226,700
Jul 3, 20241,436.501,448.001,407.001,417.501,374.522,977,300
Jul 2, 20241,457.001,473.501,443.001,455.501,411.372,516,700
Jul 1, 20241,462.001,470.001,442.001,456.501,412.342,472,900
Jun 28, 20241,421.001,436.501,413.001,432.001,388.582,620,700
Jun 27, 20241,410.001,421.001,399.001,407.001,364.342,234,000
Jun 26, 20241,406.001,430.501,406.001,417.501,374.522,121,800
Jun 25, 20241,398.001,419.001,390.501,406.501,363.862,453,500
Jun 24, 20241,376.001,392.501,362.501,375.001,333.312,177,000
Jun 21, 20241,395.001,396.001,377.001,383.501,341.552,566,200
Jun 20, 20241,374.001,380.501,356.501,367.501,326.041,393,900
Jun 19, 20241,385.001,389.501,367.001,372.001,330.401,300,800
Jun 18, 20241,383.001,383.001,355.501,368.001,326.522,305,500
Jun 17, 20241,369.501,388.001,355.001,359.501,318.282,186,300
Jun 14, 20241,353.501,380.501,351.501,356.001,314.893,863,000
Jun 13, 20241,383.501,391.001,349.001,355.501,314.402,321,200

Related Tickers

7167.T Mebuki Financial Group,Inc.
722.80
+0.19%
 
8368.T The Hyakugo Bank, Ltd.
692.00
-0.86%
 
5830.T Iyogin Holdings,Inc.
1,549.50
-0.58%
 
3IM.F Manx Financial Group PLC
0.2900
+20.83%
 
BCGEz.XC
 
1N31.F NewtekOne, Inc.
9.32
-1.58%
 
48CA.MU CaixaBank SA
7.33
0.00%
 
BIRGi.XC
 
8337.T The Chiba Kogyo Bank, Ltd.
1,149.00
-0.26%
 
QB7.DE Quirin Privatbank AG
3.7400
+1.08%