Singapore markets closed

The Tochigi Bank, Ltd. (8550.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
351.00+5.00 (+1.45%)
At close: 03:15PM JST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024354.00356.00345.00351.00351.00268,800
19 Apr 2024350.00357.00344.00346.00346.00287,200
18 Apr 2024347.00357.00347.00355.00355.00303,400
17 Apr 2024351.00353.00342.00347.00347.00280,300
16 Apr 2024360.00362.00351.00351.00351.00255,900
15 Apr 2024360.00361.00356.00360.00360.00216,300
12 Apr 2024358.00363.00357.00363.00363.00251,200
11 Apr 2024348.00357.00347.00356.00356.00177,100
10 Apr 2024352.00356.00352.00352.00352.0093,800
09 Apr 2024358.00359.00355.00355.00355.00174,100
08 Apr 2024357.00359.00354.00355.00355.00172,600
05 Apr 2024351.00358.00350.00357.00357.00225,100
04 Apr 2024355.00358.00351.00358.00358.00199,400
03 Apr 2024345.00356.00345.00351.00351.00291,500
02 Apr 2024358.00358.00346.00348.00348.00416,800
01 Apr 2024364.00365.00353.00354.00354.00418,400
29 Mar 2024364.00371.00364.00366.00366.00156,200
28 Mar 2024368.00371.00364.00365.00365.00302,100
28 Mar 20243 Dividend
27 Mar 2024370.00378.00367.00376.00373.00373,700
26 Mar 2024372.00373.00365.00365.00362.09261,900
25 Mar 2024383.00383.00370.00370.00367.05429,500
22 Mar 2024385.00386.00380.00383.00379.94388,700
21 Mar 2024376.00389.00374.00383.00379.94876,600
19 Mar 2024366.00375.00366.00367.00364.07463,700
18 Mar 2024373.00376.00368.00370.00367.05441,000
15 Mar 2024360.00368.00360.00363.00360.10372,800
14 Mar 2024368.00368.00358.00361.00358.12436,400
13 Mar 2024377.00377.00357.00363.00360.10759,900
12 Mar 2024366.00369.00360.00369.00366.06642,500
11 Mar 2024385.00385.00364.00369.00366.06874,000
08 Mar 2024365.00386.00363.00382.00378.951,588,500
07 Mar 2024349.00360.00349.00359.00356.141,097,500
06 Mar 2024346.00349.00344.00348.00345.22474,700
05 Mar 2024346.00348.00340.00345.00342.25477,100
04 Mar 2024349.00350.00340.00343.00340.26643,300
01 Mar 2024340.00349.00339.00349.00346.22680,800
29 Feb 2024332.00339.00329.00339.00336.30571,500
28 Feb 2024324.00337.00323.00330.00327.37593,200
27 Feb 2024319.00329.00319.00324.00321.41886,500
26 Feb 2024311.00319.00310.00318.00315.46523,000
22 Feb 2024307.00312.00306.00310.00307.53407,400
21 Feb 2024306.00306.00302.00305.00302.57228,700
20 Feb 2024307.00310.00304.00305.00302.57312,500
19 Feb 2024297.00307.00297.00307.00304.55496,400
16 Feb 2024297.00301.00296.00296.00293.64518,500
15 Feb 2024304.00305.00293.00295.00292.65755,500
14 Feb 2024305.00307.00300.00303.00300.58409,900
13 Feb 2024305.00307.00302.00306.00303.56251,700
09 Feb 2024303.00308.00300.00304.00301.57488,900
08 Feb 2024308.00309.00304.00305.00302.57323,700
07 Feb 2024306.00308.00303.00306.00303.56302,400
06 Feb 2024306.00307.00302.00303.00300.58591,600
05 Feb 2024310.00313.00306.00310.00307.53418,800
02 Feb 2024309.00309.00303.00306.00303.56508,600
01 Feb 2024311.00313.00305.00307.00304.551,210,500
31 Jan 2024314.00318.00310.00318.00315.46462,500
30 Jan 2024313.00315.00312.00314.00311.49268,300
29 Jan 2024312.00315.00310.00313.00310.50250,800
26 Jan 2024311.00317.00308.00312.00309.51327,400
25 Jan 2024315.00317.00309.00312.00309.51427,600
24 Jan 2024304.00313.00303.00312.00309.51548,500
23 Jan 2024308.00311.00302.00302.00299.59353,300
22 Jan 2024307.00309.00305.00308.00305.54205,200
19 Jan 2024309.00309.00303.00304.00301.57311,600
18 Jan 2024305.00309.00303.00308.00305.54521,300
17 Jan 2024310.00312.00306.00306.00303.56302,600
16 Jan 2024312.00312.00307.00310.00307.53223,500
15 Jan 2024307.00309.00306.00307.00304.55218,700
12 Jan 2024307.00307.00303.00303.00300.58273,600
11 Jan 2024305.00311.00305.00307.00304.55300,500
10 Jan 2024304.00306.00301.00301.00298.60413,600
09 Jan 2024307.00307.00303.00304.00301.57318,400
05 Jan 2024310.00312.00306.00307.00304.553,843,100
04 Jan 2024308.00308.00301.00307.00304.55313,300
29 Dec 2023310.00313.00308.00310.00307.53195,700
28 Dec 2023312.00312.00308.00310.00307.53172,800
27 Dec 2023307.00312.00306.00312.00309.51276,500
26 Dec 2023307.00308.00305.00307.00304.55156,700
25 Dec 2023309.00310.00306.00307.00304.55147,900
22 Dec 2023303.00305.00301.00305.00302.57283,400
21 Dec 2023301.00302.00299.00299.00296.61273,800
20 Dec 2023304.00306.00301.00303.00300.58378,500
19 Dec 2023308.00312.00305.00307.00304.55550,000
18 Dec 2023300.00308.00298.00307.00304.55492,700
15 Dec 2023304.00307.00301.00304.00301.57491,800
14 Dec 2023314.00315.00304.00304.00301.57556,200
13 Dec 2023310.00314.00310.00312.00309.51284,100
12 Dec 2023312.00314.00309.00310.00307.53442,600
11 Dec 2023316.00319.00311.00314.00311.49698,300
08 Dec 2023313.00318.00310.00317.00314.47634,600
07 Dec 2023309.00313.00306.00313.00310.50315,500
06 Dec 2023307.00312.00307.00312.00309.51409,300
05 Dec 2023316.00316.00308.00308.00305.54543,100
04 Dec 2023315.00317.00310.00314.00311.49477,600
01 Dec 2023321.00321.00315.00316.00313.48311,500
30 Nov 2023315.00320.00315.00318.00315.46555,500
29 Nov 2023323.00324.00314.00315.00312.49553,000
28 Nov 2023326.00332.00323.00326.00323.40370,900
27 Nov 2023332.00332.00325.00327.00324.39264,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...