Tokyo - Delayed Quote • JPY
The Chiba Bank, Ltd. (8331.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,332.50 | 1,344.00 | 1,319.00 | 1,334.50 | 1,334.50 | 1,794,400 |
| Apr 25, 2024 | 1,331.00 | 1,331.00 | 1,307.00 | 1,316.00 | 1,316.00 | 1,541,300 |
| Apr 24, 2024 | 1,316.50 | 1,333.50 | 1,309.00 | 1,331.00 | 1,331.00 | 2,000,300 |
| Apr 23, 2024 | 1,323.00 | 1,336.50 | 1,312.00 | 1,316.00 | 1,316.00 | 1,673,500 |
| Apr 22, 2024 | 1,316.50 | 1,329.50 | 1,298.50 | 1,323.00 | 1,323.00 | 2,570,700 |
| Apr 19, 2024 | 1,308.00 | 1,314.50 | 1,279.00 | 1,286.50 | 1,286.50 | 2,935,500 |
| Apr 18, 2024 | 1,270.50 | 1,306.00 | 1,265.50 | 1,302.50 | 1,302.50 | 2,144,900 |
| Apr 17, 2024 | 1,285.50 | 1,285.50 | 1,253.50 | 1,259.00 | 1,259.00 | 1,780,000 |
| Apr 16, 2024 | 1,309.50 | 1,320.00 | 1,275.00 | 1,275.00 | 1,275.00 | 2,883,200 |
| Apr 15, 2024 | 1,283.00 | 1,313.50 | 1,283.00 | 1,313.50 | 1,313.50 | 2,292,700 |
| Apr 12, 2024 | 1,297.50 | 1,310.50 | 1,281.00 | 1,310.50 | 1,310.50 | 2,221,700 |
| Apr 11, 2024 | 1,232.00 | 1,287.50 | 1,229.50 | 1,287.00 | 1,287.00 | 2,254,600 |
| Apr 10, 2024 | 1,231.00 | 1,247.00 | 1,226.50 | 1,237.00 | 1,237.00 | 1,481,300 |
| Apr 9, 2024 | 1,255.00 | 1,258.00 | 1,233.50 | 1,243.50 | 1,243.50 | 1,782,100 |
| Apr 8, 2024 | 1,257.50 | 1,263.50 | 1,241.50 | 1,247.00 | 1,247.00 | 1,705,900 |
| Apr 5, 2024 | 1,222.00 | 1,246.50 | 1,215.00 | 1,246.50 | 1,246.50 | 2,121,700 |
| Apr 4, 2024 | 1,250.00 | 1,267.50 | 1,241.00 | 1,264.50 | 1,264.50 | 2,057,700 |
| Apr 3, 2024 | 1,200.00 | 1,239.00 | 1,187.50 | 1,236.50 | 1,236.50 | 2,429,100 |
| Apr 2, 2024 | 1,230.50 | 1,248.00 | 1,209.50 | 1,216.50 | 1,216.50 | 1,922,600 |
| Apr 1, 2024 | 1,260.00 | 1,266.00 | 1,225.50 | 1,231.50 | 1,231.50 | 1,610,200 |
| Mar 29, 2024 | 1,266.50 | 1,272.00 | 1,253.50 | 1,265.50 | 1,265.50 | 734,100 |
| Mar 28, 2024 | 17.00 Dividend | |||||
| Mar 28, 2024 | 1,280.00 | 1,282.50 | 1,255.50 | 1,257.50 | 1,257.50 | 2,544,100 |
| Mar 27, 2024 | 1,288.00 | 1,304.50 | 1,282.00 | 1,297.50 | 1,280.50 | 2,911,900 |
| Mar 26, 2024 | 1,290.00 | 1,290.00 | 1,258.50 | 1,278.00 | 1,261.26 | 2,476,800 |
| Mar 25, 2024 | 1,308.00 | 1,308.00 | 1,276.00 | 1,278.00 | 1,261.26 | 2,769,100 |
| Mar 22, 2024 | 1,299.50 | 1,309.00 | 1,278.50 | 1,305.00 | 1,287.90 | 3,341,600 |
| Mar 21, 2024 | 1,250.00 | 1,297.00 | 1,234.00 | 1,297.00 | 1,280.01 | 4,334,600 |
| Mar 19, 2024 | 1,220.00 | 1,241.00 | 1,208.50 | 1,225.50 | 1,209.44 | 2,828,900 |
| Mar 18, 2024 | 1,221.00 | 1,228.50 | 1,201.00 | 1,226.50 | 1,210.43 | 2,572,200 |
| Mar 15, 2024 | 1,192.00 | 1,221.00 | 1,191.00 | 1,196.00 | 1,180.33 | 5,604,600 |
| Mar 14, 2024 | 1,223.00 | 1,227.50 | 1,193.50 | 1,201.00 | 1,185.26 | 2,392,900 |
| Mar 13, 2024 | 1,235.00 | 1,235.50 | 1,197.50 | 1,214.50 | 1,198.59 | 2,229,700 |
| Mar 12, 2024 | 1,220.50 | 1,220.50 | 1,190.50 | 1,209.00 | 1,193.16 | 2,805,800 |
| Mar 11, 2024 | 1,290.00 | 1,292.50 | 1,211.50 | 1,228.50 | 1,212.40 | 3,662,300 |
| Mar 8, 2024 | 1,254.00 | 1,287.00 | 1,231.00 | 1,266.00 | 1,249.41 | 4,871,800 |
| Mar 7, 2024 | 1,245.50 | 1,263.00 | 1,226.00 | 1,237.50 | 1,221.29 | 3,558,300 |
| Mar 6, 2024 | 1,244.00 | 1,244.00 | 1,217.50 | 1,231.00 | 1,214.87 | 3,837,400 |
| Mar 5, 2024 | 1,229.00 | 1,232.00 | 1,211.00 | 1,227.00 | 1,210.92 | 2,646,600 |
| Mar 4, 2024 | 1,248.50 | 1,249.00 | 1,216.00 | 1,226.50 | 1,210.43 | 3,032,700 |
| Mar 1, 2024 | 1,220.00 | 1,255.00 | 1,219.00 | 1,253.50 | 1,237.08 | 2,446,400 |
| Feb 29, 2024 | 1,220.00 | 1,234.50 | 1,212.50 | 1,218.00 | 1,202.04 | 3,577,600 |
| Feb 28, 2024 | 1,212.00 | 1,254.00 | 1,206.00 | 1,220.00 | 1,204.02 | 3,280,600 |
| Feb 27, 2024 | 1,197.00 | 1,230.00 | 1,191.50 | 1,203.00 | 1,187.24 | 3,575,200 |
| Feb 26, 2024 | 1,202.00 | 1,211.50 | 1,184.50 | 1,203.00 | 1,187.24 | 2,691,400 |
| Feb 22, 2024 | 1,175.00 | 1,207.50 | 1,171.00 | 1,192.00 | 1,176.38 | 3,666,200 |
| Feb 21, 2024 | 1,179.50 | 1,186.50 | 1,159.50 | 1,173.50 | 1,158.12 | 1,701,300 |
| Feb 20, 2024 | 1,165.00 | 1,182.00 | 1,159.00 | 1,176.00 | 1,160.59 | 2,907,900 |
| Feb 19, 2024 | 1,116.00 | 1,162.50 | 1,116.00 | 1,161.50 | 1,146.28 | 2,735,800 |
| Feb 16, 2024 | 1,104.00 | 1,122.50 | 1,101.00 | 1,110.00 | 1,095.46 | 2,278,800 |
| Feb 15, 2024 | 1,118.00 | 1,118.50 | 1,084.00 | 1,093.00 | 1,078.68 | 1,959,200 |
| Feb 14, 2024 | 1,105.50 | 1,115.00 | 1,098.00 | 1,103.00 | 1,088.55 | 1,786,200 |
| Feb 13, 2024 | 1,077.00 | 1,106.00 | 1,074.50 | 1,104.00 | 1,089.54 | 2,548,600 |
| Feb 9, 2024 | 1,077.00 | 1,088.50 | 1,052.50 | 1,079.50 | 1,065.36 | 2,176,200 |
| Feb 8, 2024 | 1,084.50 | 1,096.00 | 1,071.00 | 1,071.00 | 1,056.97 | 2,493,500 |
| Feb 7, 2024 | 1,096.50 | 1,104.00 | 1,081.50 | 1,092.00 | 1,077.69 | 2,272,800 |
| Feb 6, 2024 | 1,115.50 | 1,122.00 | 1,104.00 | 1,105.50 | 1,091.02 | 2,855,800 |
| Feb 5, 2024 | 1,125.00 | 1,135.50 | 1,091.50 | 1,126.50 | 1,111.74 | 4,327,700 |
| Feb 2, 2024 | 1,099.50 | 1,102.50 | 1,086.00 | 1,089.50 | 1,075.23 | 1,875,500 |
| Feb 1, 2024 | 1,080.00 | 1,107.00 | 1,074.50 | 1,106.00 | 1,091.51 | 2,350,700 |
| Jan 31, 2024 | 1,075.50 | 1,100.00 | 1,075.00 | 1,100.00 | 1,085.59 | 2,364,600 |
| Jan 30, 2024 | 1,088.50 | 1,090.50 | 1,071.50 | 1,073.00 | 1,058.94 | 1,341,800 |
| Jan 29, 2024 | 1,080.00 | 1,097.00 | 1,078.50 | 1,088.50 | 1,074.24 | 1,552,800 |
| Jan 26, 2024 | 1,085.00 | 1,099.50 | 1,069.00 | 1,069.00 | 1,054.99 | 2,160,200 |
| Jan 25, 2024 | 1,099.00 | 1,106.00 | 1,085.00 | 1,095.00 | 1,080.65 | 2,187,600 |
| Jan 24, 2024 | 1,048.50 | 1,099.50 | 1,045.50 | 1,098.50 | 1,084.11 | 2,559,200 |
| Jan 23, 2024 | 1,068.00 | 1,076.50 | 1,048.00 | 1,050.50 | 1,036.74 | 1,732,800 |
| Jan 22, 2024 | 1,059.50 | 1,066.50 | 1,048.50 | 1,065.50 | 1,051.54 | 1,538,700 |
| Jan 19, 2024 | 1,069.50 | 1,070.00 | 1,042.50 | 1,046.50 | 1,032.79 | 2,482,100 |
| Jan 18, 2024 | 1,059.50 | 1,065.00 | 1,049.50 | 1,065.00 | 1,051.05 | 2,109,300 |
| Jan 17, 2024 | 1,063.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,046.11 | 1,928,900 |
| Jan 16, 2024 | 1,053.50 | 1,084.00 | 1,053.50 | 1,061.00 | 1,047.10 | 1,204,400 |
| Jan 15, 2024 | 1,053.50 | 1,071.00 | 1,053.50 | 1,067.00 | 1,053.02 | 406,000 |
| Jan 12, 2024 | 1,076.50 | 1,081.50 | 1,063.50 | 1,064.00 | 1,050.06 | 3,319,600 |
| Jan 11, 2024 | 1,058.50 | 1,080.50 | 1,058.50 | 1,066.50 | 1,052.53 | 2,799,000 |
| Jan 10, 2024 | 1,025.50 | 1,049.50 | 1,022.00 | 1,041.00 | 1,027.36 | 1,967,100 |
| Jan 9, 2024 | 1,041.50 | 1,048.50 | 1,028.50 | 1,034.00 | 1,020.45 | 2,802,100 |
| Jan 5, 2024 | 1,045.00 | 1,048.50 | 1,036.50 | 1,044.50 | 1,030.81 | 2,249,300 |
| Jan 4, 2024 | 1,018.00 | 1,028.50 | 999.50 | 1,027.00 | 1,013.54 | 2,460,100 |
| Dec 29, 2023 | 1,018.00 | 1,025.00 | 1,012.00 | 1,018.50 | 1,005.16 | 1,630,200 |
| Dec 28, 2023 | 1,006.00 | 1,019.50 | 1,005.50 | 1,014.50 | 1,001.21 | 1,224,500 |
| Dec 27, 2023 | 1,012.50 | 1,022.50 | 1,010.00 | 1,018.50 | 1,005.16 | 1,780,600 |
| Dec 26, 2023 | 1,013.50 | 1,016.50 | 1,001.50 | 1,007.50 | 994.30 | 1,723,100 |
| Dec 25, 2023 | 1,013.00 | 1,018.50 | 994.30 | 1,012.50 | 999.23 | 4,444,000 |
| Dec 22, 2023 | 993.20 | 1,005.00 | 991.80 | 1,000.50 | 987.39 | 6,068,900 |
| Dec 21, 2023 | 996.80 | 997.50 | 983.00 | 993.00 | 979.99 | 5,800,900 |
| Dec 20, 2023 | 1,017.00 | 1,026.50 | 1,003.00 | 1,006.00 | 992.82 | 4,331,300 |
| Dec 19, 2023 | 1,047.00 | 1,051.00 | 1,022.00 | 1,034.50 | 1,020.95 | 4,030,100 |
| Dec 18, 2023 | 1,038.50 | 1,053.00 | 1,029.00 | 1,051.00 | 1,037.23 | 2,009,300 |
| Dec 15, 2023 | 1,054.00 | 1,071.00 | 1,046.50 | 1,058.00 | 1,044.14 | 2,924,200 |
| Dec 14, 2023 | 1,094.00 | 1,103.50 | 1,065.00 | 1,072.00 | 1,057.95 | 3,212,200 |
| Dec 13, 2023 | 1,126.50 | 1,136.00 | 1,114.50 | 1,121.50 | 1,106.81 | 2,190,400 |
| Dec 12, 2023 | 1,140.50 | 1,142.00 | 1,126.50 | 1,127.50 | 1,112.73 | 2,350,800 |
| Dec 11, 2023 | 1,145.00 | 1,168.50 | 1,135.00 | 1,147.00 | 1,131.97 | 3,416,300 |
| Dec 8, 2023 | 1,126.00 | 1,153.00 | 1,122.50 | 1,133.00 | 1,118.16 | 3,414,700 |
| Dec 7, 2023 | 1,114.50 | 1,126.00 | 1,106.00 | 1,126.00 | 1,111.25 | 1,783,100 |
| Dec 6, 2023 | 1,107.00 | 1,123.50 | 1,104.50 | 1,119.00 | 1,104.34 | 1,376,200 |
| Dec 5, 2023 | 1,107.50 | 1,119.50 | 1,101.00 | 1,110.00 | 1,095.46 | 1,678,500 |
| Dec 4, 2023 | 1,103.00 | 1,119.00 | 1,096.00 | 1,110.50 | 1,095.95 | 1,748,200 |
| Dec 1, 2023 | 1,113.00 | 1,118.50 | 1,103.50 | 1,113.00 | 1,098.42 | 1,780,400 |
| Nov 30, 2023 | 1,111.50 | 1,119.00 | 1,093.00 | 1,106.50 | 1,092.00 | 3,806,700 |
| Nov 29, 2023 | 1,123.50 | 1,128.00 | 1,098.00 | 1,102.50 | 1,088.05 | 1,575,900 |
| Nov 28, 2023 | 1,123.00 | 1,142.00 | 1,120.50 | 1,125.50 | 1,110.75 | 1,943,800 |
| Nov 27, 2023 | 1,116.00 | 1,131.00 | 1,111.50 | 1,123.50 | 1,108.78 | 1,458,200 |
| Nov 24, 2023 | 1,118.00 | 1,120.00 | 1,103.50 | 1,112.00 | 1,097.43 | 1,248,600 |
| Nov 22, 2023 | 1,100.00 | 1,117.00 | 1,098.50 | 1,114.50 | 1,099.90 | 1,199,500 |
| Nov 21, 2023 | 1,100.00 | 1,115.00 | 1,095.50 | 1,110.00 | 1,095.46 | 2,419,500 |
| Nov 20, 2023 | 1,079.50 | 1,122.00 | 1,077.50 | 1,105.50 | 1,091.02 | 3,068,100 |
| Nov 17, 2023 | 1,059.50 | 1,086.50 | 1,050.00 | 1,085.00 | 1,070.78 | 2,101,100 |
| Nov 16, 2023 | 1,083.50 | 1,091.00 | 1,063.00 | 1,069.50 | 1,055.49 | 2,531,000 |
| Nov 15, 2023 | 1,111.00 | 1,119.50 | 1,076.00 | 1,090.00 | 1,075.72 | 4,013,900 |
| Nov 14, 2023 | 1,107.00 | 1,114.00 | 1,084.00 | 1,109.50 | 1,094.96 | 2,815,000 |
| Nov 13, 2023 | 1,096.00 | 1,099.50 | 1,069.00 | 1,087.50 | 1,073.25 | 2,075,200 |
| Nov 10, 2023 | 1,053.00 | 1,089.50 | 1,046.00 | 1,088.50 | 1,074.24 | 2,934,800 |
| Nov 9, 2023 | 1,028.50 | 1,054.50 | 1,001.50 | 1,053.00 | 1,039.20 | 3,944,600 |
| Nov 8, 2023 | 1,092.00 | 1,092.00 | 1,021.00 | 1,040.50 | 1,026.87 | 4,031,800 |
| Nov 7, 2023 | 1,115.00 | 1,116.50 | 1,089.50 | 1,095.50 | 1,081.15 | 2,277,900 |
| Nov 6, 2023 | 1,144.00 | 1,145.00 | 1,112.00 | 1,112.00 | 1,097.43 | 3,103,400 |
| Nov 2, 2023 | 1,168.00 | 1,171.50 | 1,133.50 | 1,144.00 | 1,129.01 | 2,669,600 |
| Nov 1, 2023 | 1,134.00 | 1,151.00 | 1,131.50 | 1,149.00 | 1,133.95 | 2,784,800 |
| Oct 31, 2023 | 1,114.00 | 1,126.50 | 1,078.00 | 1,119.50 | 1,104.83 | 4,278,900 |
| Oct 30, 2023 | 1,101.50 | 1,116.50 | 1,073.00 | 1,081.50 | 1,067.33 | 3,278,300 |
| Oct 27, 2023 | 1,079.50 | 1,120.50 | 1,079.50 | 1,110.00 | 1,095.46 | 2,246,900 |
| Oct 26, 2023 | 1,075.50 | 1,089.00 | 1,068.00 | 1,079.00 | 1,064.86 | 2,027,000 |
| Oct 25, 2023 | 1,067.00 | 1,094.00 | 1,063.00 | 1,084.50 | 1,070.29 | 2,492,400 |
| Oct 24, 2023 | 1,074.00 | 1,078.00 | 1,042.50 | 1,065.00 | 1,051.05 | 3,871,400 |
| Oct 23, 2023 | 1,103.00 | 1,106.00 | 1,085.00 | 1,085.50 | 1,071.28 | 2,601,800 |
| Oct 20, 2023 | 1,128.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,088.55 | 2,071,900 |
| Oct 19, 2023 | 1,111.50 | 1,129.50 | 1,111.00 | 1,126.00 | 1,111.25 | 1,960,200 |
| Oct 18, 2023 | 1,110.50 | 1,128.00 | 1,107.50 | 1,124.00 | 1,109.27 | 2,323,600 |
| Oct 17, 2023 | 1,102.50 | 1,109.00 | 1,094.50 | 1,103.50 | 1,089.04 | 1,493,800 |
| Oct 16, 2023 | 1,090.00 | 1,096.00 | 1,079.00 | 1,091.50 | 1,077.20 | 1,637,700 |
| Oct 13, 2023 | 1,128.50 | 1,136.50 | 1,104.00 | 1,106.00 | 1,091.51 | 2,061,600 |
| Oct 12, 2023 | 1,132.50 | 1,137.50 | 1,129.50 | 1,135.00 | 1,120.13 | 2,319,000 |
| Oct 11, 2023 | 1,125.00 | 1,142.50 | 1,119.00 | 1,128.00 | 1,113.22 | 2,649,900 |
| Oct 10, 2023 | 1,110.00 | 1,140.00 | 1,107.50 | 1,134.50 | 1,119.64 | 3,262,200 |
| Oct 6, 2023 | 1,091.00 | 1,101.50 | 1,077.50 | 1,092.00 | 1,077.69 | 1,888,500 |
| Oct 5, 2023 | 1,060.50 | 1,098.00 | 1,060.00 | 1,093.50 | 1,079.17 | 2,719,100 |
| Oct 4, 2023 | 1,089.00 | 1,096.50 | 1,052.50 | 1,056.00 | 1,042.16 | 3,603,400 |
| Oct 3, 2023 | 1,091.00 | 1,099.50 | 1,077.50 | 1,086.50 | 1,072.26 | 2,218,500 |
| Oct 2, 2023 | 1,095.00 | 1,124.50 | 1,095.00 | 1,100.50 | 1,086.08 | 2,660,000 |
| Sep 29, 2023 | 1,095.50 | 1,100.00 | 1,076.00 | 1,087.50 | 1,073.25 | 3,273,700 |
| Sep 28, 2023 | 15.00 Dividend | |||||
| Sep 28, 2023 | 1,111.50 | 1,116.00 | 1,090.50 | 1,103.50 | 1,089.04 | 2,428,300 |
| Sep 27, 2023 | 1,104.00 | 1,122.50 | 1,101.50 | 1,122.50 | 1,092.99 | 2,826,500 |
| Sep 26, 2023 | 1,118.00 | 1,125.50 | 1,108.00 | 1,116.50 | 1,087.15 | 2,422,900 |
| Sep 25, 2023 | 1,130.00 | 1,131.00 | 1,101.50 | 1,105.50 | 1,076.44 | 2,567,100 |
| Sep 22, 2023 | 1,122.00 | 1,147.00 | 1,115.00 | 1,141.00 | 1,111.00 | 3,538,500 |
| Sep 21, 2023 | 1,137.00 | 1,150.00 | 1,128.00 | 1,131.00 | 1,101.27 | 2,717,900 |
| Sep 20, 2023 | 1,151.00 | 1,157.00 | 1,121.50 | 1,128.50 | 1,098.83 | 2,994,000 |
| Sep 19, 2023 | 1,148.00 | 1,170.00 | 1,142.50 | 1,154.50 | 1,124.15 | 3,309,500 |
| Sep 15, 2023 | 1,169.50 | 1,197.00 | 1,148.00 | 1,149.50 | 1,119.28 | 5,977,400 |
| Sep 14, 2023 | 1,180.00 | 1,185.00 | 1,166.50 | 1,169.50 | 1,138.75 | 3,237,500 |
| Sep 13, 2023 | 1,157.50 | 1,173.50 | 1,156.50 | 1,163.00 | 1,132.42 | 3,120,600 |
| Sep 12, 2023 | 1,144.50 | 1,153.50 | 1,127.50 | 1,150.00 | 1,119.77 | 2,554,900 |
| Sep 11, 2023 | 1,105.50 | 1,150.00 | 1,105.50 | 1,144.50 | 1,114.41 | 3,346,100 |
| Sep 8, 2023 | 1,091.00 | 1,097.50 | 1,077.50 | 1,080.50 | 1,052.09 | 3,460,300 |
| Sep 7, 2023 | 1,083.00 | 1,096.50 | 1,078.00 | 1,087.50 | 1,058.91 | 2,104,600 |
| Sep 6, 2023 | 1,075.00 | 1,092.00 | 1,072.00 | 1,088.00 | 1,059.40 | 2,112,100 |
| Sep 5, 2023 | 1,087.00 | 1,092.00 | 1,058.50 | 1,072.00 | 1,043.82 | 2,278,100 |
| Sep 4, 2023 | 1,058.00 | 1,077.50 | 1,052.00 | 1,076.50 | 1,048.20 | 1,938,900 |
| Sep 1, 2023 | 1,050.00 | 1,070.00 | 1,049.00 | 1,052.50 | 1,024.83 | 1,803,200 |
| Aug 31, 2023 | 1,037.00 | 1,047.50 | 1,034.50 | 1,041.50 | 1,014.12 | 2,640,800 |
| Aug 30, 2023 | 1,029.00 | 1,048.50 | 1,029.00 | 1,044.00 | 1,016.55 | 2,381,900 |
| Aug 29, 2023 | 1,027.00 | 1,030.00 | 1,012.00 | 1,022.00 | 995.13 | 1,666,200 |
| Aug 28, 2023 | 1,021.50 | 1,029.00 | 1,021.00 | 1,026.50 | 999.51 | 1,355,800 |
| Aug 25, 2023 | 1,026.50 | 1,027.50 | 1,010.00 | 1,016.00 | 989.29 | 1,523,800 |
| Aug 24, 2023 | 1,020.00 | 1,036.50 | 1,018.00 | 1,032.00 | 1,004.87 | 2,571,400 |
| Aug 23, 2023 | 999.80 | 1,014.50 | 998.00 | 1,011.50 | 984.91 | 2,087,000 |
| Aug 22, 2023 | 987.80 | 1,011.50 | 985.20 | 1,011.50 | 984.91 | 3,347,800 |
| Aug 21, 2023 | 986.40 | 995.80 | 983.10 | 983.10 | 957.25 | 3,012,800 |
| Aug 18, 2023 | 986.00 | 991.40 | 979.10 | 985.50 | 959.59 | 2,664,700 |
| Aug 17, 2023 | 958.20 | 992.60 | 956.20 | 992.60 | 966.50 | 3,832,600 |
| Aug 16, 2023 | 964.40 | 965.40 | 950.80 | 957.20 | 932.04 | 2,624,400 |
| Aug 15, 2023 | 974.50 | 988.50 | 971.70 | 983.90 | 958.03 | 3,034,400 |
| Aug 14, 2023 | 988.80 | 994.40 | 977.70 | 978.10 | 952.39 | 2,646,200 |
| Aug 10, 2023 | 967.90 | 979.90 | 962.80 | 977.80 | 952.09 | 1,859,200 |
| Aug 9, 2023 | 980.00 | 980.00 | 959.50 | 961.10 | 935.83 | 1,804,400 |
| Aug 8, 2023 | 983.60 | 985.00 | 972.00 | 979.40 | 953.65 | 1,895,400 |
| Aug 7, 2023 | 963.90 | 979.00 | 952.10 | 968.60 | 943.14 | 2,148,300 |
| Aug 4, 2023 | 962.50 | 976.80 | 957.10 | 976.80 | 951.12 | 1,785,300 |
| Aug 3, 2023 | 965.20 | 970.20 | 958.00 | 958.20 | 933.01 | 2,355,600 |
| Aug 2, 2023 | 969.00 | 975.80 | 961.40 | 965.20 | 939.82 | 2,402,800 |
| Aug 1, 2023 | 987.00 | 998.00 | 980.00 | 983.30 | 957.45 | 2,614,900 |
| Jul 31, 2023 | 1,000.00 | 1,011.50 | 989.00 | 998.70 | 972.44 | 4,670,800 |
| Jul 28, 2023 | 944.10 | 978.00 | 935.40 | 977.50 | 951.80 | 5,889,300 |
| Jul 27, 2023 | 930.20 | 936.50 | 923.20 | 933.50 | 908.96 | 1,879,600 |
| Jul 26, 2023 | 914.30 | 929.90 | 913.30 | 923.60 | 899.32 | 2,164,900 |
| Jul 25, 2023 | 920.10 | 920.30 | 911.40 | 919.80 | 895.62 | 2,662,400 |
| Jul 24, 2023 | 912.00 | 918.50 | 901.60 | 909.80 | 885.88 | 3,012,100 |
| Jul 21, 2023 | 930.90 | 932.80 | 914.50 | 918.60 | 894.45 | 1,884,900 |
| Jul 20, 2023 | 935.30 | 936.80 | 922.00 | 922.50 | 898.25 | 1,769,800 |
| Jul 19, 2023 | 935.40 | 937.90 | 921.00 | 927.80 | 903.41 | 2,137,800 |
| Jul 18, 2023 | 909.00 | 933.90 | 906.30 | 921.70 | 897.47 | 1,957,600 |
| Jul 14, 2023 | 911.90 | 919.00 | 900.60 | 904.20 | 880.43 | 2,333,500 |
| Jul 13, 2023 | 917.60 | 922.70 | 909.70 | 911.80 | 887.83 | 2,609,500 |
| Jul 12, 2023 | 919.90 | 923.80 | 905.50 | 916.70 | 892.60 | 1,710,000 |
| Jul 11, 2023 | 915.00 | 917.50 | 906.20 | 907.00 | 883.15 | 1,726,700 |
| Jul 10, 2023 | 922.60 | 938.70 | 917.20 | 918.60 | 894.45 | 4,631,500 |
| Jul 7, 2023 | 892.60 | 921.40 | 889.20 | 912.90 | 888.90 | 3,989,100 |
| Jul 6, 2023 | 896.00 | 905.60 | 891.80 | 894.50 | 870.98 | 2,344,200 |
| Jul 5, 2023 | 903.00 | 908.40 | 890.20 | 895.20 | 871.67 | 2,730,200 |
| Jul 4, 2023 | 880.70 | 907.60 | 878.10 | 906.70 | 882.86 | 3,590,300 |
| Jul 3, 2023 | 868.60 | 876.40 | 867.00 | 874.90 | 851.90 | 2,089,300 |
| Jun 30, 2023 | 879.10 | 882.90 | 869.20 | 873.90 | 850.93 | 2,533,500 |
| Jun 29, 2023 | 871.00 | 885.20 | 869.20 | 872.00 | 849.08 | 2,963,200 |
| Jun 28, 2023 | 861.50 | 882.80 | 860.20 | 882.20 | 859.01 | 2,283,600 |
| Jun 27, 2023 | 869.90 | 871.10 | 856.00 | 861.40 | 838.75 | 2,388,600 |
| Jun 26, 2023 | 879.00 | 881.80 | 863.70 | 864.00 | 841.29 | 2,478,100 |
| Jun 23, 2023 | 889.00 | 896.10 | 870.70 | 878.70 | 855.60 | 2,237,300 |
| Jun 22, 2023 | 870.80 | 901.70 | 870.80 | 895.00 | 871.47 | 3,735,900 |
| Jun 21, 2023 | 854.00 | 863.00 | 851.00 | 862.20 | 839.53 | 2,641,900 |
| Jun 20, 2023 | 866.10 | 866.80 | 851.30 | 854.00 | 831.55 | 3,233,800 |
| Jun 19, 2023 | 872.50 | 874.30 | 860.30 | 866.90 | 844.11 | 3,211,500 |
| Jun 16, 2023 | 863.60 | 879.00 | 857.00 | 870.80 | 847.91 | 6,997,600 |
| Jun 15, 2023 | 847.00 | 876.10 | 844.00 | 863.10 | 840.41 | 5,427,300 |
| Jun 14, 2023 | 852.10 | 863.30 | 850.70 | 858.20 | 835.64 | 4,596,300 |
| Jun 13, 2023 | 852.40 | 859.70 | 848.10 | 849.40 | 827.07 | 4,240,600 |
| Jun 12, 2023 | 876.60 | 877.00 | 859.60 | 860.80 | 838.17 | 3,922,300 |
| Jun 9, 2023 | 875.10 | 881.50 | 870.90 | 878.30 | 855.21 | 4,470,400 |
| Jun 8, 2023 | 885.10 | 889.20 | 868.10 | 873.00 | 850.05 | 2,585,700 |
| Jun 7, 2023 | 891.30 | 894.00 | 870.20 | 870.20 | 847.32 | 3,298,100 |
| Jun 6, 2023 | 880.00 | 884.20 | 870.80 | 883.00 | 859.79 | 2,576,300 |
| Jun 5, 2023 | 898.00 | 900.10 | 883.30 | 893.30 | 869.82 | 3,065,000 |
| Jun 2, 2023 | 882.00 | 889.00 | 879.00 | 889.00 | 865.63 | 1,937,800 |
| Jun 1, 2023 | 865.00 | 884.00 | 863.00 | 881.00 | 857.84 | 2,287,500 |
| May 31, 2023 | 875.00 | 881.00 | 870.00 | 871.00 | 848.10 | 3,456,400 |
| May 30, 2023 | 882.00 | 886.00 | 877.00 | 882.00 | 858.81 | 1,230,300 |
| May 29, 2023 | 889.00 | 890.00 | 881.00 | 885.00 | 861.73 | 2,027,800 |
| May 26, 2023 | 880.00 | 882.00 | 871.00 | 874.00 | 851.02 | 1,954,100 |
| May 25, 2023 | 891.00 | 891.00 | 878.00 | 880.00 | 856.86 | 1,691,400 |
| May 24, 2023 | 896.00 | 901.00 | 889.00 | 890.00 | 866.60 | 1,652,100 |
| May 23, 2023 | 898.00 | 899.00 | 883.00 | 890.00 | 866.60 | 1,861,200 |
| May 22, 2023 | 890.00 | 894.00 | 878.00 | 882.00 | 858.81 | 1,790,800 |
| May 19, 2023 | 906.00 | 906.00 | 888.00 | 891.00 | 867.58 | 1,706,700 |
| May 18, 2023 | 916.00 | 921.00 | 900.00 | 905.00 | 881.21 | 2,122,200 |
| May 17, 2023 | 889.00 | 902.00 | 881.00 | 901.00 | 877.31 | 2,295,100 |
| May 16, 2023 | 893.00 | 902.00 | 875.00 | 882.00 | 858.81 | 4,015,400 |
| May 15, 2023 | 888.00 | 904.00 | 888.00 | 902.00 | 878.29 | 2,239,000 |
| May 12, 2023 | 885.00 | 887.00 | 873.00 | 885.00 | 861.73 | 2,234,000 |
| May 11, 2023 | 876.00 | 893.00 | 875.00 | 892.00 | 868.55 | 2,715,100 |
| May 10, 2023 | 889.00 | 891.00 | 871.00 | 876.00 | 852.97 | 1,716,600 |
| May 9, 2023 | 878.00 | 884.00 | 861.00 | 883.00 | 859.79 | 2,339,500 |
| May 8, 2023 | 872.00 | 881.00 | 864.00 | 865.00 | 842.26 | 2,236,800 |
| May 2, 2023 | 890.00 | 891.00 | 877.00 | 884.00 | 860.76 | 1,440,400 |
| May 1, 2023 | 888.00 | 893.00 | 880.00 | 890.00 | 866.60 | 1,937,300 |
| Apr 28, 2023 | 881.00 | 896.00 | 871.00 | 883.00 | 859.79 | 3,650,900 |
| Apr 27, 2023 | 866.00 | 871.00 | 858.00 | 870.00 | 847.13 | 1,752,700 |
| Apr 26, 2023 | 869.00 | 869.00 | 858.00 | 860.00 | 837.39 | 2,510,800 |
Related Tickers
5831.T Shizuoka Financial Group,Inc.
1,466.50
+0.72%
8354.T Fukuoka Financial Group, Inc.
4,185.00
+1.45%
7186.T Concordia Financial Group, Ltd.
845.80
+1.45%
8309.T Sumitomo Mitsui Trust Holdings, Inc.
3,259.00
+0.25%
8308.T Resona Holdings, Inc.
984.10
-0.48%
8304.T Aozora Bank, Ltd.
2,475.50
+1.04%
6178.T Japan Post Holdings Co., Ltd.
1,487.00
-0.20%
8411.T Mizuho Financial Group, Inc.
2,998.00
0.00%
MTB M&T Bank Corporation
148.59
+1.15%