The Tochigi Bank, Ltd. - 8550.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	488	485	485	506	478	1.27M
September 04, 2025	470	472	472	476	469	423,100
September 03, 2025	489	472	472	489	468	1.23M
September 02, 2025	477	488	488	491	473	615,300
September 01, 2025	481	474	474	488	471	410,900
August 29, 2025	478	481	481	482	475	413,400
August 28, 2025	475	478	478	482	472	376,300
August 27, 2025	484	477	477	487	475	596,100
August 26, 2025	489	480	480	493	477	430,600
August 25, 2025	492	486	486	498	483	714,800
August 22, 2025	474	486	486	490	472	916,200
August 21, 2025	460	472	472	474	455	830,800
August 20, 2025	440	457	457	462	436	814,100
August 19, 2025	452	442	442	454	442	712,300
August 18, 2025	468	456	456	468	454	568,700
August 15, 2025	453	465	465	469	452	947,200
August 14, 2025	447	453	453	453	440	470,400
August 13, 2025	447	443	443	454	442	551,500
August 12, 2025	445	447	447	455	443	633,600
August 08, 2025	446	444	444	454	441	808,800
August 07, 2025	443	447	447	456	442	689,500
August 06, 2025	441	441	441	444	438	294,800
August 05, 2025	433	437	437	447	429	564,600
August 04, 2025	435	432	432	437	425	875,600
August 01, 2025	447	451	451	451	434	660,400
July 31, 2025	432	447	447	447	426	697,800
July 30, 2025	433	437	437	440	430	699,200
July 29, 2025	437	438	438	439	431	327,100
July 28, 2025	456	439	439	456	437	786,900
July 25, 2025	453	458	458	461	451	333,600
July 24, 2025	447	455	455	460	446	480,300
July 23, 2025	443	443	443	452	436	580,100
July 22, 2025	440	435	435	441	428	335,100
July 18, 2025	431	435	435	439	430	359,300
July 17, 2025	429	430	430	434	426	296,100
July 16, 2025	429	424	424	430	422	357,400
July 15, 2025	432	430	430	440	426	634,600
July 14, 2025	423	432	432	433	421	709,400
July 11, 2025	415	422	422	427	413	666,100
July 10, 2025	411	413	413	417	409	438,000
July 09, 2025	408	413	413	423	406	617,900
July 08, 2025	409	408	408	409	403	402,900
July 07, 2025	408	410	410	415	406	387,800
July 04, 2025	397	406	406	408	397	452,800
July 03, 2025	398	398	398	399	395	283,400
July 02, 2025	400	400	400	403	396	283,800
July 01, 2025	399	402	402	403	392	434,900
June 30, 2025	405	404	404	408	399	401,300
June 27, 2025	404	402	402	410	400	433,600
June 26, 2025	398	402	402	403	397	455,000
June 25, 2025	396	398	398	399	393	258,200
June 24, 2025	394	397	397	399	392	242,500
June 23, 2025	389	391	391	394	388	316,100
June 20, 2025	395	390	390	398	390	513,700
June 19, 2025	397	397	397	402	395	272,400
June 18, 2025	394	395	395	398	390	287,700
June 17, 2025	397	396	396	400	395	437,000
June 16, 2025	392	398	398	398	392	240,300
June 13, 2025	390	394	394	396	384	500,400
June 12, 2025	383	385	385	391	382	365,600

The Tochigi Bank, Ltd. (8550.T) JPX