The Chiba Kogyo Bank, Ltd. - 8337.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,393	2,386	2,386	2,400	2,377	91,200
February 19, 2026	2,400	2,425	2,425	2,444	2,370	146,600
February 18, 2026	2,367	2,383	2,383	2,399	2,319	106,400
February 17, 2026	2,371	2,324	2,324	2,388	2,297	158,900
February 16, 2026	2,392	2,375	2,375	2,399	2,312	250,800
February 13, 2026	2,375	2,373	2,373	2,401	2,340	143,400
February 12, 2026	2,321	2,411	2,411	2,437	2,311	230,500
February 10, 2026	2,260	2,336	2,336	2,360	2,255	258,600
February 09, 2026	2,300	2,229	2,229	2,300	2,213	159,700
February 06, 2026	2,142	2,200	2,200	2,200	2,120	114,300
February 05, 2026	2,122	2,177	2,177	2,190	2,118	188,700
February 04, 2026	2,059	2,097	2,097	2,110	2,043	205,100
February 03, 2026	1,990	2,038	2,038	2,038	1,973	170,700
February 02, 2026	2,009	1,929	1,929	2,033	1,925	159,300
January 30, 2026	1,959	1,982	1,982	1,988	1,937	127,400
January 29, 2026	1,905	1,946	1,946	1,957	1,873	107,000
January 28, 2026	1,897	1,911	1,911	1,925	1,885	102,000
January 27, 2026	1,874	1,911	1,911	1,917	1,869	91,000
January 26, 2026	1,899	1,897	1,897	1,926	1,883	122,500
January 23, 2026	1,919	1,939	1,939	1,979	1,904	157,100
January 22, 2026	1,841	1,905	1,905	1,914	1,839	149,000
January 21, 2026	1,814	1,819	1,819	1,847	1,782	113,900
January 20, 2026	1,891	1,850	1,850	1,896	1,850	132,300
January 19, 2026	1,904	1,900	1,900	1,904	1,870	74,700
January 16, 2026	1,864	1,895	1,895	1,900	1,862	123,500
January 15, 2026	1,850	1,860	1,860	1,888	1,850	123,500
January 14, 2026	1,842	1,858	1,858	1,866	1,822	116,800
January 13, 2026	1,840	1,830	1,830	1,862	1,821	189,400
January 09, 2026	1,800	1,796	1,796	1,816	1,792	109,900
January 08, 2026	1,809	1,782	1,782	1,817	1,773	102,900
January 07, 2026	1,808	1,816	1,816	1,842	1,805	126,300
January 06, 2026	1,750	1,825	1,825	1,843	1,750	166,000
January 05, 2026	1,696	1,734	1,734	1,735	1,695	143,300
December 30, 2025	1,709	1,690	1,690	1,714	1,689	89,300
December 29, 2025	1,695	1,702	1,702	1,707	1,685	117,800
December 26, 2025	1,703	1,695	1,695	1,709	1,684	97,900
December 25, 2025	1,690	1,707	1,707	1,708	1,680	55,600
December 24, 2025	1,717	1,690	1,690	1,733	1,679	124,100
December 23, 2025	1,730	1,725	1,725	1,752	1,720	113,600
December 22, 2025	1,737	1,730	1,730	1,737	1,710	126,900
December 19, 2025	1,731	1,715	1,715	1,764	1,700	274,300
December 18, 2025	1,700	1,720	1,720	1,722	1,680	142,400
December 17, 2025	1,707	1,710	1,710	1,724	1,683	68,800
December 16, 2025	1,703	1,707	1,707	1,724	1,693	156,300
December 15, 2025	1,670	1,701	1,701	1,701	1,664	101,700
December 12, 2025	1,644	1,670	1,670	1,677	1,641	155,700
December 11, 2025	1,658	1,624	1,624	1,665	1,623	132,000
December 10, 2025	1,651	1,645	1,645	1,658	1,628	86,500
December 09, 2025	1,630	1,639	1,639	1,661	1,625	100,900
December 08, 2025	1,634	1,622	1,622	1,640	1,608	88,200
December 05, 2025	1,638	1,627	1,627	1,654	1,622	53,600
December 04, 2025	1,641	1,640	1,640	1,649	1,627	89,200
December 03, 2025	1,659	1,645	1,645	1,674	1,623	151,000
December 02, 2025	1,682	1,650	1,650	1,720	1,650	165,600
December 01, 2025	1,654	1,662	1,662	1,696	1,647	134,200
November 28, 2025	1,609	1,645	1,645	1,654	1,609	113,800
November 27, 2025	1,582	1,609	1,609	1,651	1,575	105,700
November 26, 2025	1,564	1,575	1,575	1,578	1,545	153,700
November 25, 2025	1,546	1,520	1,520	1,563	1,520	63,500
November 21, 2025	1,498	1,545	1,545	1,546	1,493	109,100

The Chiba Kogyo Bank, Ltd. (8337.T) JPX