The Bank Of Kochi, Ltd. - 8416.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,307	1,315	1,315	1,315	1,286	25,800
February 19, 2026	1,295	1,307	1,307	1,312	1,280	27,900
February 18, 2026	1,307	1,292	1,292	1,307	1,273	42,500
February 17, 2026	1,329	1,295	1,295	1,350	1,287	58,900
February 16, 2026	1,313	1,333	1,333	1,334	1,289	62,400
February 13, 2026	1,336	1,310	1,310	1,363	1,294	129,400
February 12, 2026	1,286	1,345	1,345	1,345	1,271	173,500
February 10, 2026	1,280	1,267	1,267	1,293	1,235	262,600
February 09, 2026	1,470	1,308	1,308	1,483	1,293	648,600
February 06, 2026	1,415	1,467	1,467	1,483	1,373	326,300
February 05, 2026	1,360	1,401	1,401	1,425	1,303	430,700
February 04, 2026	1,198	1,300	1,300	1,335	1,191	842,400
February 03, 2026	1,150	1,187	1,187	1,190	1,150	62,000
February 02, 2026	1,167	1,135	1,135	1,177	1,135	59,800
January 30, 2026	1,139	1,172	1,172	1,172	1,131	41,500
January 29, 2026	1,080	1,135	1,135	1,143	1,073	71,300
January 28, 2026	1,080	1,080	1,080	1,087	1,068	26,300
January 27, 2026	1,078	1,092	1,092	1,100	1,068	29,200
January 26, 2026	1,102	1,084	1,084	1,102	1,066	53,600
January 23, 2026	1,093	1,120	1,120	1,120	1,085	30,100
January 22, 2026	1,089	1,092	1,092	1,113	1,082	26,100
January 21, 2026	1,090	1,076	1,076	1,099	1,068	49,100
January 20, 2026	1,126	1,113	1,113	1,136	1,097	38,700
January 19, 2026	1,154	1,126	1,126	1,161	1,118	51,700
January 16, 2026	1,155	1,144	1,144	1,155	1,135	50,800
January 15, 2026	1,120	1,148	1,148	1,148	1,120	43,900
January 14, 2026	1,100	1,128	1,128	1,130	1,093	55,200
January 13, 2026	1,128	1,089	1,089	1,128	1,076	58,400
January 09, 2026	1,061	1,076	1,076	1,102	1,061	64,000
January 08, 2026	1,003	1,064	1,064	1,064	1,003	106,500
January 07, 2026	999	1,000	1,000	1,010	987	79,500
January 06, 2026	1,010	995	995	1,014	995	49,900
January 05, 2026	995	1,001	1,001	1,015	989	147,500
December 30, 2025	940	965	965	970	939	38,700
December 29, 2025	910	955	955	955	901	52,400
December 26, 2025	899	890	890	910	890	23,800
December 25, 2025	896	897	897	903	890	26,000
December 24, 2025	917	898	898	917	890	59,400
December 23, 2025	900	914	914	915	900	41,400
December 22, 2025	900	897	897	901	893	31,300
December 19, 2025	885	894	894	895	885	26,100
December 18, 2025	888	878	878	888	875	20,900
December 17, 2025	890	879	879	890	874	15,900
December 16, 2025	891	883	883	891	881	19,300
December 15, 2025	881	889	889	902	881	11,900
December 12, 2025	889	881	881	890	880	8,700
December 11, 2025	893	880	880	893	874	13,400
December 10, 2025	883	885	885	886	873	10,600
December 09, 2025	888	877	877	895	871	35,200
December 08, 2025	894	885	885	900	884	18,200
December 05, 2025	905	897	897	910	890	14,400
December 04, 2025	893	900	900	905	891	14,100
December 03, 2025	909	898	898	920	889	28,800
December 02, 2025	920	906	906	920	890	32,400
December 01, 2025	900	913	913	922	895	42,100
November 28, 2025	892	887	887	905	881	29,000
November 27, 2025	890	885	885	896	879	17,600
November 26, 2025	880	879	879	884	873	12,000
November 25, 2025	853	870	870	874	853	10,400
November 21, 2025	847	851	851	861	847	8,800

The Bank Of Kochi, Ltd. (8416.T) JPX