Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Tsukuba Bank, Ltd. (8338.T)

Compare
211.00
-19.00
(-8.26%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025216.00220.00204.00211.00211.001,933,900
Apr 3, 2025231.00237.00225.00230.00230.001,948,200
Apr 2, 2025250.00250.00244.00246.00246.00452,700
Apr 1, 2025254.00255.00249.00249.00249.00580,500
Mar 31, 2025254.00255.00249.00251.00251.00702,000
Mar 28, 2025 5.00 Dividend
Mar 28, 2025267.00269.00260.00261.00261.00499,400
Mar 27, 2025261.00272.00260.00269.00264.00959,800
Mar 26, 2025265.00265.00260.00265.00260.07557,800
Mar 25, 2025267.00267.00260.00262.00257.13716,700
Mar 24, 2025270.00272.00266.00267.00262.04766,700
Mar 21, 2025260.00273.00260.00272.00266.941,033,600
Mar 19, 2025264.00266.00259.00260.00255.17514,900
Mar 18, 2025257.00265.00256.00263.00258.11819,900
Mar 17, 2025258.00261.00254.00255.00250.26690,100
Mar 14, 2025246.00257.00246.00256.00251.241,033,200
Mar 13, 2025244.00249.00244.00247.00242.41561,200
Mar 12, 2025237.00245.00237.00244.00239.46571,200
Mar 11, 2025239.00239.00234.00239.00234.561,270,900
Mar 10, 2025245.00245.00241.00242.00237.50419,600
Mar 7, 2025244.00247.00241.00245.00240.45569,100
Mar 6, 2025246.00250.00246.00248.00243.39577,700
Mar 5, 2025241.00246.00241.00242.00237.50666,300
Mar 4, 2025241.00243.00238.00243.00238.48537,600
Mar 3, 2025243.00245.00240.00243.00238.48578,100
Feb 28, 2025242.00244.00238.00238.00233.58809,600
Feb 27, 2025248.00248.00242.00244.00239.46758,000
Feb 26, 2025249.00251.00246.00249.00244.37351,900
Feb 25, 2025247.00252.00246.00250.00245.35410,800
Feb 21, 2025248.00252.00246.00250.00245.35482,300
Feb 20, 2025254.00255.00249.00251.00246.33595,400
Feb 19, 2025259.00266.00254.00254.00249.281,174,500
Feb 18, 2025255.00259.00252.00259.00254.19593,800
Feb 17, 2025250.00255.00250.00255.00250.26540,000
Feb 14, 2025244.00250.00243.00249.00244.37574,400
Feb 13, 2025246.00247.00242.00243.00238.48743,800
Feb 12, 2025244.00245.00240.00244.00239.46427,700
Feb 10, 2025243.00245.00241.00241.00236.52394,300
Feb 7, 2025245.00246.00238.00244.00239.46801,500
Feb 6, 2025245.00247.00236.00245.00240.451,777,100
Feb 5, 2025262.00265.00255.00256.00251.241,007,100
Feb 4, 2025255.00262.00253.00260.00255.171,610,900
Feb 3, 2025255.00256.00249.00250.00245.35833,600
Jan 31, 2025256.00259.00254.00258.00253.20381,800
Jan 30, 2025255.00259.00253.00257.00252.22759,600
Jan 29, 2025258.00258.00254.00255.00250.26255,700
Jan 28, 2025254.00257.00252.00257.00252.22363,900
Jan 27, 2025254.00258.00253.00253.00248.30469,600
Jan 24, 2025252.00257.00250.00251.00246.33705,000
Jan 23, 2025257.00257.00252.00254.00249.28443,700
Jan 22, 2025260.00262.00255.00260.00255.17447,400
Jan 21, 2025259.00259.00253.00257.00252.22446,200
Jan 20, 2025255.00261.00254.00257.00252.22752,700
Jan 17, 2025248.00254.00244.00254.00249.28998,200
Jan 16, 2025247.00251.00246.00250.00245.35534,000
Jan 15, 2025238.00245.00237.00245.00240.45579,000
Jan 14, 2025236.00238.00233.00234.00229.65524,100
Jan 10, 2025240.00241.00235.00238.00233.58548,400
Jan 9, 2025245.00245.00240.00240.00235.54475,000
Jan 8, 2025243.00250.00242.00247.00242.41701,000
Jan 7, 2025244.00244.00239.00244.00239.46607,600
Jan 6, 2025245.00245.00240.00241.00236.52451,200
Dec 30, 2024243.00249.00243.00243.00238.48490,100
Dec 27, 2024243.00245.00241.00243.00238.48300,500
Dec 26, 2024243.00244.00240.00242.00237.50384,200
Dec 25, 2024245.00245.00240.00243.00238.48304,600
Dec 24, 2024244.00245.00242.00245.00240.45402,200
Dec 23, 2024239.00243.00236.00242.00237.50513,000
Dec 20, 2024245.00245.00235.00235.00230.63529,200
Dec 19, 2024239.00244.00238.00241.00236.52567,500
Dec 18, 2024245.00245.00241.00244.00239.46487,600
Dec 17, 2024249.00249.00244.00245.00240.45388,700
Dec 16, 2024249.00252.00246.00250.00245.35431,600
Dec 13, 2024255.00256.00249.00249.00244.37949,300
Dec 12, 2024263.00263.00257.00257.00252.22558,300
Dec 11, 2024255.00258.00251.00257.00252.22710,100
Dec 10, 2024252.00256.00251.00256.00251.24958,700
Dec 9, 2024250.00252.00243.00251.00246.33877,700
Dec 6, 2024244.00247.00243.00247.00242.41268,400
Dec 5, 2024245.00247.00243.00246.00241.43481,900
Dec 4, 2024245.00248.00243.00243.00238.48687,100
Dec 3, 2024249.00252.00246.00247.00242.411,471,300
Dec 2, 2024235.00245.00234.00245.00240.451,202,000
Nov 29, 2024232.00234.00227.00232.00227.69655,600
Nov 28, 2024231.00234.00230.00231.00226.71500,200
Nov 27, 2024234.00234.00230.00232.00227.69656,600
Nov 26, 2024242.00244.00231.00235.00230.63673,500
Nov 25, 2024243.00247.00241.00241.00236.52720,100
Nov 22, 2024239.00240.00237.00240.00235.54523,700
Nov 21, 2024233.00240.00233.00238.00233.58657,100
Nov 20, 2024235.00235.00230.00233.00228.67480,600
Nov 19, 2024231.00236.00230.00236.00231.61435,400
Nov 18, 2024236.00236.00229.00229.00224.74577,700
Nov 15, 2024231.00234.00229.00234.00229.65478,400
Nov 14, 2024229.00234.00227.00230.00225.72614,900
Nov 13, 2024230.00232.00225.00226.00221.80677,300
Nov 12, 2024234.00236.00231.00232.00227.69484,300
Nov 11, 2024237.00238.00228.00232.00227.69877,400
Nov 8, 2024241.00244.00237.00244.00239.46735,100
Nov 7, 2024240.00247.00238.00241.00236.521,024,000
Nov 6, 2024227.00237.00227.00236.00231.61704,000
Nov 5, 2024225.00227.00224.00226.00221.80360,000
Nov 1, 2024224.00228.00223.00226.00221.80405,100
Oct 31, 2024228.00231.00225.00227.00222.78534,800
Oct 30, 2024226.00230.00225.00227.00222.78754,500
Oct 29, 2024225.00230.00225.00227.00222.78511,800
Oct 28, 2024215.00225.00214.00225.00220.82516,900
Oct 25, 2024217.00220.00214.00215.00211.00487,300
Oct 24, 2024218.00220.00215.00218.00213.95419,700
Oct 23, 2024223.00223.00219.00219.00214.93557,200
Oct 22, 2024228.00228.00223.00224.00219.84554,200
Oct 21, 2024235.00235.00228.00228.00223.76426,100
Oct 18, 2024234.00235.00232.00234.00229.65225,200
Oct 17, 2024230.00235.00228.00232.00227.69476,800
Oct 16, 2024228.00231.00226.00229.00224.74372,900
Oct 15, 2024229.00233.00228.00232.00227.69500,900
Oct 11, 2024227.00229.00226.00227.00222.78408,600
Oct 10, 2024231.00231.00226.00226.00221.80460,700
Oct 9, 2024234.00234.00227.00228.00223.76884,900
Oct 8, 2024242.00242.00231.00233.00228.671,030,400
Oct 7, 2024245.00248.00243.00244.00239.46587,800
Oct 4, 2024237.00241.00236.00240.00235.54404,900
Oct 3, 2024236.00238.00233.00235.00230.63242,500
Oct 2, 2024233.00238.00231.00232.00227.69605,000
Oct 1, 2024236.00243.00235.00237.00232.59346,500
Sep 30, 2024233.00244.00232.00236.00231.61687,200
Sep 27, 2024242.00242.00235.00238.00233.58592,200
Sep 26, 2024238.00242.00236.00242.00237.50543,300
Sep 25, 2024242.00242.00236.00236.00231.61462,200
Sep 24, 2024248.00248.00241.00241.00236.52361,500
Sep 20, 2024250.00250.00245.00245.00240.45371,100
Sep 19, 2024245.00247.00243.00245.00240.45431,500
Sep 18, 2024240.00242.00235.00242.00237.50416,500
Sep 17, 2024241.00242.00231.00237.00232.59554,000
Sep 13, 2024241.00243.00237.00238.00233.58655,500
Sep 12, 2024238.00239.00232.00239.00234.56514,200
Sep 11, 2024238.00239.00229.00230.00225.72670,400
Sep 10, 2024241.00245.00238.00241.00236.52434,900
Sep 9, 2024237.00242.00233.00240.00235.54793,600
Sep 6, 2024251.00253.00244.00245.00240.45478,900
Sep 5, 2024249.00254.00245.00248.00243.39719,600
Sep 4, 2024255.00258.00251.00252.00247.32616,000
Sep 3, 2024264.00268.00262.00265.00260.07491,000
Sep 2, 2024266.00267.00261.00262.00257.13418,100
Aug 30, 2024270.00270.00264.00265.00260.07310,200
Aug 29, 2024268.00270.00265.00267.00262.04273,600
Aug 28, 2024270.00271.00265.00271.00265.96365,900
Aug 27, 2024264.00272.00263.00271.00265.96391,600
Aug 26, 2024266.00267.00260.00263.00258.11421,200
Aug 23, 2024269.00272.00266.00267.00262.04414,400
Aug 22, 2024276.00276.00269.00271.00265.96537,600
Aug 21, 2024280.00282.00275.00277.00271.85561,300
Aug 20, 2024292.00292.00283.00285.00279.70580,900
Aug 19, 2024286.00291.00284.00286.00280.68593,800
Aug 16, 2024286.00293.00285.00291.00285.59714,900
Aug 15, 2024277.00281.00274.00276.00270.87565,800
Aug 14, 2024270.00277.00266.00275.00269.89626,200
Aug 13, 2024256.00266.00255.00266.00261.06775,000
Aug 9, 2024258.00263.00250.00255.00250.261,007,100
Aug 8, 2024251.00260.00249.00250.00245.35983,300
Aug 7, 2024240.00267.00240.00259.00254.191,333,200
Aug 6, 2024260.00266.00241.00253.00248.301,479,800
Aug 5, 2024249.00250.00220.00221.00216.892,002,000
Aug 2, 2024306.00308.00280.00281.00275.781,595,700
Aug 1, 2024319.00325.00309.00320.00314.05942,100
Jul 31, 2024305.00327.00303.00327.00320.921,221,000
Jul 30, 2024305.00306.00302.00304.00298.35347,000
Jul 29, 2024302.00308.00300.00308.00302.28484,400
Jul 26, 2024301.00303.00296.00298.00292.46643,700
Jul 25, 2024306.00306.00299.00301.00295.41826,100
Jul 24, 2024311.00317.00309.00310.00304.24653,000
Jul 23, 2024306.00313.00303.00313.00307.18733,700
Jul 22, 2024306.00307.00301.00301.00295.41337,800
Jul 19, 2024309.00309.00302.00305.00299.33574,400
Jul 18, 2024306.00313.00303.00313.00307.18550,700
Jul 17, 2024307.00311.00306.00309.00303.26469,900
Jul 16, 2024308.00308.00304.00305.00299.33287,700
Jul 12, 2024305.00310.00303.00307.00301.29387,300
Jul 11, 2024305.00309.00302.00308.00302.28494,800
Jul 10, 2024307.00307.00300.00301.00295.41480,300
Jul 9, 2024305.00308.00301.00304.00298.35373,200
Jul 8, 2024307.00309.00303.00304.00298.35459,500
Jul 5, 2024315.00316.00307.00308.00302.28515,300
Jul 4, 2024318.00319.00312.00312.00306.20439,800
Jul 3, 2024322.00325.00317.00319.00313.07645,300
Jul 2, 2024326.00331.00323.00324.00317.98579,900
Jul 1, 2024328.00328.00323.00328.00321.90545,600
Jun 28, 2024319.00330.00317.00322.00316.01824,000
Jun 27, 2024317.00324.00315.00316.00310.13413,800
Jun 26, 2024317.00322.00316.00318.00312.09441,100
Jun 25, 2024311.00324.00310.00320.00314.051,245,200
Jun 24, 2024309.00311.00304.00308.00302.28436,600
Jun 21, 2024314.00316.00309.00309.00303.26499,300
Jun 20, 2024316.00316.00308.00313.00307.18402,800
Jun 19, 2024310.00319.00309.00317.00311.11914,800
Jun 18, 2024309.00312.00305.00307.00301.29327,800
Jun 17, 2024303.00306.00300.00304.00298.35394,200
Jun 14, 2024298.00309.00296.00306.00300.31593,000
Jun 13, 2024306.00308.00298.00299.00293.44497,600
Jun 12, 2024307.00308.00304.00306.00300.31464,400
Jun 11, 2024315.00316.00309.00309.00303.26449,400
Jun 10, 2024315.00318.00313.00314.00308.16462,600
Jun 7, 2024308.00316.00308.00311.00305.22390,000
Jun 6, 2024309.00315.00306.00310.00304.24811,600
Jun 5, 2024316.00317.00307.00308.00302.281,063,600
Jun 4, 2024337.00338.00321.00321.00315.031,393,300
Jun 3, 2024336.00350.00335.00341.00334.66982,500
May 31, 2024321.00336.00321.00336.00329.75999,700
May 30, 2024314.00321.00313.00320.00314.05563,300
May 29, 2024327.00328.00316.00316.00310.13781,300
May 28, 2024315.00325.00315.00323.00317.00863,600
May 27, 2024314.00316.00311.00315.00309.14451,800
May 24, 2024309.00314.00308.00312.00306.20372,500
May 23, 2024312.00319.00310.00313.00307.181,056,900
May 22, 2024308.00314.00306.00307.00301.29519,800
May 21, 2024312.00315.00308.00309.00303.26642,800
May 20, 2024301.00315.00301.00312.00306.201,310,700
May 17, 2024291.00300.00291.00299.00293.44534,300
May 16, 2024295.00295.00290.00291.00285.59518,800
May 15, 2024292.00302.00292.00295.00289.52776,100
May 14, 2024296.00298.00289.00291.00285.59566,100
May 13, 2024293.00300.00290.00299.00293.44604,700
May 10, 2024288.00290.00287.00289.00283.63414,200
May 9, 2024285.00288.00282.00288.00282.65323,400
May 8, 2024285.00287.00282.00284.00278.72398,900
May 7, 2024293.00293.00284.00286.00280.68526,200
May 2, 2024296.00298.00292.00292.00286.57548,600
May 1, 2024301.00302.00296.00298.00292.46651,400
Apr 30, 2024304.00308.00297.00306.00300.31635,100
Apr 26, 2024302.00310.00300.00305.00299.33801,700
Apr 25, 2024302.00304.00300.00300.00294.42270,900
Apr 24, 2024301.00306.00299.00303.00297.37593,600
Apr 23, 2024299.00305.00298.00303.00297.37559,100
Apr 22, 2024297.00304.00292.00298.00292.46660,500
Apr 19, 2024292.00295.00285.00289.00283.63549,500
Apr 18, 2024285.00295.00285.00293.00287.55416,800
Apr 17, 2024294.00295.00288.00289.00283.63429,000
Apr 16, 2024299.00305.00291.00293.00287.55576,000
Apr 15, 2024299.00304.00298.00303.00297.37433,600
Apr 12, 2024296.00306.00296.00306.00300.31779,900
Apr 11, 2024289.00297.00285.00297.00291.48466,900
Apr 10, 2024291.00296.00291.00293.00287.55354,300
Apr 9, 2024296.00296.00293.00294.00288.54369,000
Apr 8, 2024294.00295.00291.00295.00289.52400,900
Apr 5, 2024289.00294.00286.00290.00284.61361,500
Apr 4, 2024289.00294.00287.00294.00288.54393,700