The Chikuho Bank, Ltd. (8398.F)
Fukuoka - Fukuoka Delayed price. Currency in JPY
Add to watchlist
At close: 03:45PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,464.00 | 1,464.00 | 1,447.00 | 1,448.00 | 1,448.00 | 1,800 |
| 22 May 2024 | 1,455.00 | 1,465.00 | 1,455.00 | 1,465.00 | 1,465.00 | 2,300 |
| 21 May 2024 | 1,450.00 | 1,460.00 | 1,442.00 | 1,450.00 | 1,450.00 | 2,500 |
| 20 May 2024 | 1,465.00 | 1,465.00 | 1,449.00 | 1,450.00 | 1,450.00 | 4,600 |
| 17 May 2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,456.00 | 1,456.00 | 5,800 |
| 16 May 2024 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 600 |
| 15 May 2024 | 1,450.00 | 1,501.00 | 1,450.00 | 1,500.00 | 1,500.00 | 1,600 |
| 14 May 2024 | 1,488.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 13,500 |
| 13 May 2024 | 1,523.00 | 1,523.00 | 1,498.00 | 1,510.00 | 1,510.00 | 3,700 |
| 10 May 2024 | 1,527.00 | 1,528.00 | 1,504.00 | 1,504.00 | 1,504.00 | 2,000 |
| 09 May 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 |
| 08 May 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 100 |
| 07 May 2024 | 1,550.00 | 1,570.00 | 1,512.00 | 1,520.00 | 1,520.00 | 2,100 |
| 02 May 2024 | 1,606.00 | 1,606.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,900 |
| 01 May 2024 | 1,588.00 | 1,589.00 | 1,580.00 | 1,580.00 | 1,580.00 | 400 |
| 30 Apr 2024 | 1,580.00 | 1,588.00 | 1,561.00 | 1,561.00 | 1,561.00 | 900 |
| 26 Apr 2024 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 400 |
| 25 Apr 2024 | 1,553.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1,550.00 | 900 |
| 24 Apr 2024 | 1,546.00 | 1,551.00 | 1,546.00 | 1,551.00 | 1,551.00 | 600 |
| 23 Apr 2024 | 1,550.00 | 1,550.00 | 1,546.00 | 1,546.00 | 1,546.00 | 2,700 |
| 22 Apr 2024 | 1,519.00 | 1,535.00 | 1,519.00 | 1,520.00 | 1,520.00 | 800 |
| 19 Apr 2024 | 1,534.00 | 1,534.00 | 1,494.00 | 1,519.00 | 1,519.00 | 1,600 |
| 18 Apr 2024 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 100 |
| 17 Apr 2024 | 1,530.00 | 1,530.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,200 |
| 16 Apr 2024 | 1,519.00 | 1,535.00 | 1,500.00 | 1,501.00 | 1,501.00 | 3,400 |
| 15 Apr 2024 | 1,490.00 | 1,519.00 | 1,490.00 | 1,506.00 | 1,506.00 | 3,300 |
| 12 Apr 2024 | 1,510.00 | 1,536.00 | 1,510.00 | 1,520.00 | 1,520.00 | 500 |
| 11 Apr 2024 | 1,540.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,900 |
| 10 Apr 2024 | 1,522.00 | 1,523.00 | 1,515.00 | 1,521.00 | 1,521.00 | 2,200 |
| 09 Apr 2024 | 1,549.00 | 1,553.00 | 1,526.00 | 1,527.00 | 1,527.00 | 1,200 |
| 08 Apr 2024 | 1,550.00 | 1,550.00 | 1,521.00 | 1,525.00 | 1,525.00 | 500 |
| 05 Apr 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
| 04 Apr 2024 | 1,522.00 | 1,562.00 | 1,522.00 | 1,562.00 | 1,562.00 | 400 |
| 03 Apr 2024 | 1,515.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1,300 |
| 02 Apr 2024 | 1,630.00 | 1,630.00 | 1,500.00 | 1,501.00 | 1,501.00 | 6,500 |
| 01 Apr 2024 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 500 |
| 29 Mar 2024 | 1,551.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,100 |
| 28 Mar 2024 | 1,530.00 | 1,570.00 | 1,529.00 | 1,570.00 | 1,570.00 | 1,600 |
| 27 Mar 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 900 |
| 26 Mar 2024 | 1,602.00 | 1,625.00 | 1,594.00 | 1,595.00 | 1,595.00 | 2,100 |
| 25 Mar 2024 | 1,580.00 | 1,602.00 | 1,580.00 | 1,602.00 | 1,602.00 | 5,500 |
| 22 Mar 2024 | 1,570.00 | 1,590.00 | 1,566.00 | 1,590.00 | 1,590.00 | 7,100 |
| 21 Mar 2024 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 4,800 |
| 19 Mar 2024 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,600 |
| 18 Mar 2024 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3,000 |
| 15 Mar 2024 | 1,539.00 | 1,550.00 | 1,531.00 | 1,531.00 | 1,531.00 | 3,200 |
| 14 Mar 2024 | 1,540.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1,400 |
| 13 Mar 2024 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2,000 |
| 12 Mar 2024 | 1,545.00 | 1,559.00 | 1,544.00 | 1,559.00 | 1,559.00 | 400 |
| 11 Mar 2024 | 1,536.00 | 1,545.00 | 1,536.00 | 1,544.00 | 1,544.00 | 1,500 |
| 08 Mar 2024 | 1,539.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | 2,800 |
| 07 Mar 2024 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2,200 |
| 06 Mar 2024 | 1,528.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,100 |
| 05 Mar 2024 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2,100 |
| 04 Mar 2024 | 1,549.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 3,100 |
| 01 Mar 2024 | 1,540.00 | 1,540.00 | 1,537.00 | 1,540.00 | 1,540.00 | 2,400 |
| 29 Feb 2024 | 1,490.00 | 1,540.00 | 1,484.00 | 1,540.00 | 1,540.00 | 6,100 |
| 28 Feb 2024 | 1,467.00 | 1,519.00 | 1,467.00 | 1,519.00 | 1,519.00 | 23,900 |
| 27 Feb 2024 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | 800 |
| 26 Feb 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,500 |
| 22 Feb 2024 | 1,515.00 | 1,515.00 | 1,473.00 | 1,473.00 | 1,473.00 | 2,000 |
| 21 Feb 2024 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 1,500 |
| 20 Feb 2024 | 1,463.00 | 1,470.00 | 1,463.00 | 1,470.00 | 1,470.00 | 1,100 |
| 19 Feb 2024 | 1,460.00 | 1,485.00 | 1,460.00 | 1,463.00 | 1,463.00 | 2,000 |
| 16 Feb 2024 | 1,489.00 | 1,489.00 | 1,450.00 | 1,452.00 | 1,452.00 | 3,700 |
| 15 Feb 2024 | 1,480.00 | 1,480.00 | 1,476.00 | 1,480.00 | 1,480.00 | 1,400 |
| 14 Feb 2024 | 1,466.00 | 1,490.00 | 1,466.00 | 1,490.00 | 1,490.00 | 1,100 |
| 13 Feb 2024 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2,700 |
| 09 Feb 2024 | 1,482.00 | 1,489.00 | 1,455.00 | 1,489.00 | 1,489.00 | 1,500 |
| 08 Feb 2024 | 1,480.00 | 1,490.00 | 1,480.00 | 1,482.00 | 1,482.00 | 1,400 |
| 07 Feb 2024 | 1,500.00 | 1,500.00 | 1,440.00 | 1,481.00 | 1,481.00 | 3,900 |
| 06 Feb 2024 | 1,500.00 | 1,539.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,000 |
| 05 Feb 2024 | 1,534.00 | 1,534.00 | 1,484.00 | 1,500.00 | 1,500.00 | 1,700 |
| 02 Feb 2024 | 1,525.00 | 1,525.00 | 1,467.00 | 1,525.00 | 1,525.00 | 2,200 |
| 01 Feb 2024 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | 600 |
| 31 Jan 2024 | 1,479.00 | 1,495.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,400 |
| 30 Jan 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| 29 Jan 2024 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,800 |
| 26 Jan 2024 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1,600 |
| 25 Jan 2024 | 1,475.00 | 1,476.00 | 1,470.00 | 1,470.00 | 1,470.00 | 400 |
| 24 Jan 2024 | 1,454.00 | 1,467.00 | 1,448.00 | 1,460.00 | 1,460.00 | 4,200 |
| 23 Jan 2024 | 1,490.00 | 1,490.00 | 1,452.00 | 1,454.00 | 1,454.00 | 3,900 |
| 22 Jan 2024 | 1,470.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,485.00 | 500 |
| 19 Jan 2024 | 1,481.00 | 1,482.00 | 1,481.00 | 1,482.00 | 1,482.00 | 300 |
| 18 Jan 2024 | 1,477.00 | 1,480.00 | 1,476.00 | 1,480.00 | 1,480.00 | 500 |
| 17 Jan 2024 | 1,479.00 | 1,479.00 | 1,477.00 | 1,477.00 | 1,477.00 | 700 |
| 16 Jan 2024 | 1,469.00 | 1,469.00 | 1,450.00 | 1,450.00 | 1,450.00 | 600 |
| 15 Jan 2024 | 1,468.00 | 1,468.00 | 1,450.00 | 1,450.00 | 1,450.00 | 500 |
| 12 Jan 2024 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,450.00 | 600 |
| 11 Jan 2024 | 1,469.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | 300 |
| 10 Jan 2024 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 900 |
| 09 Jan 2024 | 1,459.00 | 1,459.00 | 1,450.00 | 1,450.00 | 1,450.00 | 600 |
| 05 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,300 |
| 04 Jan 2024 | 1,435.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 2,800 |
| 29 Dec 2023 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 28 Dec 2023 | 1,418.00 | 1,435.00 | 1,418.00 | 1,435.00 | 1,435.00 | 1,200 |
| 27 Dec 2023 | 1,418.00 | 1,422.00 | 1,418.00 | 1,422.00 | 1,422.00 | 800 |
| 26 Dec 2023 | 1,423.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | 3,100 |
| 25 Dec 2023 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 22 Dec 2023 | 1,455.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 2,000 |
| *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.