The Yamanashi Chuo Bank,Ltd. (8360.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1,845.00 | 1,894.00 | 1,828.00 | 1,887.00 | 1,887.00 | 98,100 |
| 13 June 2024 | 1,925.00 | 1,930.00 | 1,880.00 | 1,885.00 | 1,885.00 | 38,200 |
| 12 June 2024 | 1,954.00 | 1,954.00 | 1,932.00 | 1,937.00 | 1,937.00 | 20,900 |
| 11 June 2024 | 1,990.00 | 1,991.00 | 1,953.00 | 1,953.00 | 1,953.00 | 27,200 |
| 10 June 2024 | 1,977.00 | 1,996.00 | 1,977.00 | 1,981.00 | 1,981.00 | 25,600 |
| 07 June 2024 | 1,967.00 | 2,015.00 | 1,967.00 | 1,972.00 | 1,972.00 | 31,400 |
| 06 June 2024 | 1,951.00 | 1,992.00 | 1,950.00 | 1,978.00 | 1,978.00 | 39,800 |
| 05 June 2024 | 1,999.00 | 2,020.00 | 1,968.00 | 1,972.00 | 1,972.00 | 76,100 |
| 04 June 2024 | 2,111.00 | 2,127.00 | 2,022.00 | 2,029.00 | 2,029.00 | 61,900 |
| 03 June 2024 | 2,085.00 | 2,120.00 | 2,064.00 | 2,118.00 | 2,118.00 | 94,100 |
| 31 May 2024 | 1,991.00 | 2,060.00 | 1,989.00 | 2,060.00 | 2,060.00 | 114,100 |
| 30 May 2024 | 1,927.00 | 1,978.00 | 1,908.00 | 1,978.00 | 1,978.00 | 44,600 |
| 29 May 2024 | 1,955.00 | 1,977.00 | 1,935.00 | 1,936.00 | 1,936.00 | 49,400 |
| 28 May 2024 | 1,945.00 | 1,963.00 | 1,930.00 | 1,955.00 | 1,955.00 | 26,600 |
| 27 May 2024 | 1,916.00 | 1,946.00 | 1,909.00 | 1,945.00 | 1,945.00 | 32,400 |
| 24 May 2024 | 1,913.00 | 1,939.00 | 1,900.00 | 1,916.00 | 1,916.00 | 34,700 |
| 23 May 2024 | 1,914.00 | 1,931.00 | 1,880.00 | 1,931.00 | 1,931.00 | 38,400 |
| 22 May 2024 | 1,919.00 | 1,927.00 | 1,897.00 | 1,912.00 | 1,912.00 | 43,500 |
| 21 May 2024 | 1,956.00 | 1,964.00 | 1,920.00 | 1,923.00 | 1,923.00 | 39,400 |
| 20 May 2024 | 1,943.00 | 1,967.00 | 1,936.00 | 1,959.00 | 1,959.00 | 51,900 |
| 17 May 2024 | 1,909.00 | 1,939.00 | 1,898.00 | 1,939.00 | 1,939.00 | 55,300 |
| 16 May 2024 | 1,916.00 | 1,920.00 | 1,888.00 | 1,909.00 | 1,909.00 | 69,100 |
| 15 May 2024 | 1,926.00 | 1,949.00 | 1,872.00 | 1,909.00 | 1,909.00 | 138,000 |
| 14 May 2024 | 1,868.00 | 1,878.00 | 1,844.00 | 1,846.00 | 1,846.00 | 62,600 |
| 13 May 2024 | 1,817.00 | 1,863.00 | 1,813.00 | 1,858.00 | 1,858.00 | 65,700 |
| 10 May 2024 | 1,806.00 | 1,817.00 | 1,793.00 | 1,814.00 | 1,814.00 | 52,800 |
| 09 May 2024 | 1,760.00 | 1,792.00 | 1,760.00 | 1,792.00 | 1,792.00 | 31,700 |
| 08 May 2024 | 1,745.00 | 1,776.00 | 1,745.00 | 1,758.00 | 1,758.00 | 33,800 |
| 07 May 2024 | 1,769.00 | 1,769.00 | 1,743.00 | 1,753.00 | 1,753.00 | 31,300 |
| 02 May 2024 | 1,774.00 | 1,784.00 | 1,753.00 | 1,769.00 | 1,769.00 | 33,200 |
| 01 May 2024 | 1,785.00 | 1,785.00 | 1,759.00 | 1,766.00 | 1,766.00 | 30,300 |
| 30 Apr 2024 | 1,794.00 | 1,801.00 | 1,770.00 | 1,801.00 | 1,801.00 | 37,200 |
| 26 Apr 2024 | 1,797.00 | 1,819.00 | 1,780.00 | 1,794.00 | 1,794.00 | 43,300 |
| 25 Apr 2024 | 1,789.00 | 1,801.00 | 1,775.00 | 1,780.00 | 1,780.00 | 40,300 |
| 24 Apr 2024 | 1,803.00 | 1,813.00 | 1,794.00 | 1,797.00 | 1,797.00 | 37,100 |
| 23 Apr 2024 | 1,761.00 | 1,800.00 | 1,759.00 | 1,785.00 | 1,785.00 | 53,900 |
| 22 Apr 2024 | 1,754.00 | 1,756.00 | 1,719.00 | 1,753.00 | 1,753.00 | 43,500 |
| 19 Apr 2024 | 1,744.00 | 1,759.00 | 1,701.00 | 1,714.00 | 1,714.00 | 54,400 |
| 18 Apr 2024 | 1,709.00 | 1,762.00 | 1,709.00 | 1,757.00 | 1,757.00 | 40,300 |
| 17 Apr 2024 | 1,733.00 | 1,735.00 | 1,693.00 | 1,709.00 | 1,709.00 | 69,300 |
| 16 Apr 2024 | 1,782.00 | 1,799.00 | 1,729.00 | 1,733.00 | 1,733.00 | 64,200 |
| 15 Apr 2024 | 1,776.00 | 1,809.00 | 1,759.00 | 1,800.00 | 1,800.00 | 49,000 |
| 12 Apr 2024 | 1,789.00 | 1,812.00 | 1,774.00 | 1,806.00 | 1,806.00 | 59,900 |
| 11 Apr 2024 | 1,730.00 | 1,782.00 | 1,722.00 | 1,773.00 | 1,773.00 | 55,000 |
| 10 Apr 2024 | 1,766.00 | 1,774.00 | 1,750.00 | 1,750.00 | 1,750.00 | 45,600 |
| 09 Apr 2024 | 1,793.00 | 1,798.00 | 1,768.00 | 1,774.00 | 1,774.00 | 48,800 |
| 08 Apr 2024 | 1,773.00 | 1,798.00 | 1,765.00 | 1,782.00 | 1,782.00 | 37,700 |
| 05 Apr 2024 | 1,762.00 | 1,779.00 | 1,750.00 | 1,773.00 | 1,773.00 | 49,300 |
| 04 Apr 2024 | 1,798.00 | 1,814.00 | 1,788.00 | 1,795.00 | 1,795.00 | 44,900 |
| 03 Apr 2024 | 1,756.00 | 1,800.00 | 1,746.00 | 1,781.00 | 1,781.00 | 60,100 |
| 02 Apr 2024 | 1,812.00 | 1,830.00 | 1,761.00 | 1,770.00 | 1,770.00 | 91,800 |
| 01 Apr 2024 | 1,883.00 | 1,883.00 | 1,816.00 | 1,816.00 | 1,816.00 | 75,500 |
| 29 Mar 2024 | 1,884.00 | 1,897.00 | 1,873.00 | 1,888.00 | 1,888.00 | 21,200 |
| 28 Mar 2024 | 1,904.00 | 1,916.00 | 1,870.00 | 1,874.00 | 1,874.00 | 55,400 |
| 28 Mar 2024 | 31 Dividend | |||||
| 27 Mar 2024 | 1,915.00 | 1,945.00 | 1,907.00 | 1,929.00 | 1,898.00 | 62,900 |
| 26 Mar 2024 | 1,929.00 | 1,937.00 | 1,907.00 | 1,915.00 | 1,884.22 | 54,300 |
| 25 Mar 2024 | 2,000.00 | 2,000.00 | 1,936.00 | 1,936.00 | 1,904.89 | 71,400 |
| 22 Mar 2024 | 1,979.00 | 2,003.00 | 1,956.00 | 2,002.00 | 1,969.83 | 67,100 |
| 21 Mar 2024 | 1,908.00 | 1,980.00 | 1,905.00 | 1,950.00 | 1,918.66 | 85,100 |
| 19 Mar 2024 | 1,907.00 | 1,917.00 | 1,886.00 | 1,897.00 | 1,866.51 | 83,600 |
| 18 Mar 2024 | 1,920.00 | 1,920.00 | 1,885.00 | 1,907.00 | 1,876.35 | 84,000 |
| 15 Mar 2024 | 1,880.00 | 1,917.00 | 1,876.00 | 1,890.00 | 1,859.63 | 82,000 |
| 14 Mar 2024 | 1,911.00 | 1,927.00 | 1,876.00 | 1,882.00 | 1,851.76 | 81,200 |
| 13 Mar 2024 | 1,951.00 | 1,966.00 | 1,872.00 | 1,891.00 | 1,860.61 | 108,400 |
| 12 Mar 2024 | 1,930.00 | 1,930.00 | 1,880.00 | 1,911.00 | 1,880.29 | 87,900 |
| 11 Mar 2024 | 2,010.00 | 2,029.00 | 1,917.00 | 1,942.00 | 1,910.79 | 279,700 |
| 08 Mar 2024 | 1,887.00 | 1,967.00 | 1,887.00 | 1,939.00 | 1,907.84 | 121,200 |
| 07 Mar 2024 | 1,882.00 | 1,913.00 | 1,877.00 | 1,895.00 | 1,864.55 | 91,400 |
| 06 Mar 2024 | 1,865.00 | 1,879.00 | 1,845.00 | 1,871.00 | 1,840.93 | 63,400 |
| 05 Mar 2024 | 1,856.00 | 1,867.00 | 1,832.00 | 1,858.00 | 1,828.14 | 53,900 |
| 04 Mar 2024 | 1,912.00 | 1,912.00 | 1,836.00 | 1,856.00 | 1,826.17 | 83,000 |
| 01 Mar 2024 | 1,877.00 | 1,902.00 | 1,865.00 | 1,902.00 | 1,871.43 | 64,300 |
| 29 Feb 2024 | 1,849.00 | 1,883.00 | 1,846.00 | 1,867.00 | 1,837.00 | 47,200 |
| 28 Feb 2024 | 1,811.00 | 1,894.00 | 1,811.00 | 1,841.00 | 1,811.41 | 76,600 |
| 27 Feb 2024 | 1,754.00 | 1,828.00 | 1,754.00 | 1,811.00 | 1,781.90 | 73,600 |
| 26 Feb 2024 | 1,751.00 | 1,767.00 | 1,746.00 | 1,754.00 | 1,725.81 | 43,200 |
| 22 Feb 2024 | 1,733.00 | 1,749.00 | 1,724.00 | 1,741.00 | 1,713.02 | 50,400 |
| 21 Feb 2024 | 1,710.00 | 1,726.00 | 1,702.00 | 1,724.00 | 1,696.29 | 27,500 |
| 20 Feb 2024 | 1,746.00 | 1,758.00 | 1,715.00 | 1,715.00 | 1,687.44 | 42,800 |
| 19 Feb 2024 | 1,700.00 | 1,739.00 | 1,691.00 | 1,739.00 | 1,711.05 | 60,700 |
| 16 Feb 2024 | 1,683.00 | 1,705.00 | 1,678.00 | 1,688.00 | 1,660.87 | 83,200 |
| 15 Feb 2024 | 1,706.00 | 1,710.00 | 1,665.00 | 1,669.00 | 1,642.18 | 71,700 |
| 14 Feb 2024 | 1,728.00 | 1,730.00 | 1,699.00 | 1,705.00 | 1,677.60 | 55,800 |
| 13 Feb 2024 | 1,710.00 | 1,740.00 | 1,698.00 | 1,726.00 | 1,698.26 | 69,000 |
| 09 Feb 2024 | 1,702.00 | 1,729.00 | 1,685.00 | 1,704.00 | 1,676.62 | 75,100 |
| 08 Feb 2024 | 1,715.00 | 1,723.00 | 1,696.00 | 1,711.00 | 1,683.50 | 55,700 |
| 07 Feb 2024 | 1,702.00 | 1,738.00 | 1,698.00 | 1,715.00 | 1,687.44 | 64,300 |
| 06 Feb 2024 | 1,750.00 | 1,752.00 | 1,693.00 | 1,706.00 | 1,678.58 | 150,100 |
| 05 Feb 2024 | 1,760.00 | 1,788.00 | 1,754.00 | 1,769.00 | 1,740.57 | 75,200 |
| 02 Feb 2024 | 1,775.00 | 1,775.00 | 1,733.00 | 1,750.00 | 1,721.88 | 50,300 |
| 01 Feb 2024 | 1,754.00 | 1,774.00 | 1,739.00 | 1,763.00 | 1,734.67 | 54,000 |
| 31 Jan 2024 | 1,728.00 | 1,779.00 | 1,724.00 | 1,778.00 | 1,749.43 | 60,500 |
| 30 Jan 2024 | 1,750.00 | 1,752.00 | 1,730.00 | 1,738.00 | 1,710.07 | 47,000 |
| 29 Jan 2024 | 1,755.00 | 1,761.00 | 1,726.00 | 1,753.00 | 1,724.83 | 52,000 |
| 26 Jan 2024 | 1,736.00 | 1,769.00 | 1,724.00 | 1,735.00 | 1,707.12 | 73,100 |
| 25 Jan 2024 | 1,775.00 | 1,786.00 | 1,743.00 | 1,747.00 | 1,718.92 | 67,600 |
| 24 Jan 2024 | 1,701.00 | 1,767.00 | 1,701.00 | 1,765.00 | 1,736.64 | 73,200 |
| 23 Jan 2024 | 1,733.00 | 1,733.00 | 1,699.00 | 1,705.00 | 1,677.60 | 57,100 |
| 22 Jan 2024 | 1,709.00 | 1,727.00 | 1,703.00 | 1,726.00 | 1,698.26 | 42,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.