Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
The Tochigi Bank, Ltd. (8550.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 337.00 | 341.00 | 336.00 | 336.00 | 336.00 | 305,300 |
| 25 Jul 2024 | 342.00 | 343.00 | 338.00 | 338.00 | 338.00 | 469,600 |
| 24 Jul 2024 | 353.00 | 355.00 | 347.00 | 347.00 | 347.00 | 334,800 |
| 23 Jul 2024 | 351.00 | 354.00 | 347.00 | 353.00 | 353.00 | 329,900 |
| 22 Jul 2024 | 354.00 | 356.00 | 349.00 | 349.00 | 349.00 | 364,000 |
| 19 Jul 2024 | 355.00 | 357.00 | 350.00 | 354.00 | 354.00 | 282,000 |
| 18 Jul 2024 | 354.00 | 357.00 | 350.00 | 356.00 | 356.00 | 531,300 |
| 17 Jul 2024 | 353.00 | 354.00 | 350.00 | 353.00 | 353.00 | 201,800 |
| 16 Jul 2024 | 353.00 | 354.00 | 349.00 | 350.00 | 350.00 | 304,000 |
| 12 Jul 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 350.00 | 288,400 |
| 11 Jul 2024 | 355.00 | 356.00 | 351.00 | 352.00 | 352.00 | 179,800 |
| 10 Jul 2024 | 347.00 | 352.00 | 347.00 | 351.00 | 351.00 | 309,600 |
| 09 Jul 2024 | 350.00 | 352.00 | 347.00 | 351.00 | 351.00 | 273,100 |
| 08 Jul 2024 | 351.00 | 351.00 | 347.00 | 348.00 | 348.00 | 335,900 |
| 05 Jul 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 274,200 |
| 04 Jul 2024 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | 260,800 |
| 03 Jul 2024 | 367.00 | 368.00 | 359.00 | 360.00 | 360.00 | 550,300 |
| 02 Jul 2024 | 368.00 | 371.00 | 366.00 | 367.00 | 367.00 | 246,300 |
| 01 Jul 2024 | 373.00 | 373.00 | 366.00 | 369.00 | 369.00 | 352,700 |
| 28 Jun 2024 | 375.00 | 377.00 | 368.00 | 370.00 | 370.00 | 581,600 |
| 27 Jun 2024 | 370.00 | 375.00 | 369.00 | 373.00 | 373.00 | 178,100 |
| 26 Jun 2024 | 371.00 | 375.00 | 368.00 | 372.00 | 372.00 | 390,600 |
| 25 Jun 2024 | 357.00 | 374.00 | 355.00 | 373.00 | 373.00 | 528,300 |
| 24 Jun 2024 | 349.00 | 356.00 | 345.00 | 355.00 | 355.00 | 351,800 |
| 21 Jun 2024 | 354.00 | 357.00 | 345.00 | 345.00 | 345.00 | 390,100 |
| 20 Jun 2024 | 357.00 | 357.00 | 347.00 | 352.00 | 352.00 | 698,400 |
| 19 Jun 2024 | 356.00 | 361.00 | 354.00 | 358.00 | 358.00 | 250,800 |
| 18 Jun 2024 | 361.00 | 361.00 | 354.00 | 355.00 | 355.00 | 274,600 |
| 17 Jun 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 292,100 |
| 14 Jun 2024 | 351.00 | 360.00 | 350.00 | 357.00 | 357.00 | 497,100 |
| 13 Jun 2024 | 362.00 | 363.00 | 355.00 | 355.00 | 355.00 | 675,000 |
| 12 Jun 2024 | 361.00 | 363.00 | 359.00 | 360.00 | 360.00 | 149,400 |
| 11 Jun 2024 | 367.00 | 368.00 | 362.00 | 363.00 | 363.00 | 146,000 |
| 10 Jun 2024 | 359.00 | 367.00 | 358.00 | 366.00 | 366.00 | 307,100 |
| 07 Jun 2024 | 365.00 | 374.00 | 361.00 | 361.00 | 361.00 | 293,600 |
| 06 Jun 2024 | 367.00 | 372.00 | 363.00 | 367.00 | 367.00 | 329,400 |
| 05 Jun 2024 | 369.00 | 370.00 | 361.00 | 367.00 | 367.00 | 586,800 |
| 04 Jun 2024 | 390.00 | 394.00 | 370.00 | 371.00 | 371.00 | 1,081,000 |
| 03 Jun 2024 | 390.00 | 398.00 | 385.00 | 394.00 | 394.00 | 883,300 |
| 31 May 2024 | 383.00 | 392.00 | 382.00 | 388.00 | 388.00 | 576,100 |
| 30 May 2024 | 374.00 | 381.00 | 370.00 | 380.00 | 380.00 | 192,700 |
| 29 May 2024 | 372.00 | 383.00 | 372.00 | 378.00 | 378.00 | 347,600 |
| 28 May 2024 | 367.00 | 373.00 | 365.00 | 372.00 | 372.00 | 144,700 |
| 27 May 2024 | 366.00 | 368.00 | 364.00 | 367.00 | 367.00 | 111,300 |
| 24 May 2024 | 365.00 | 370.00 | 364.00 | 366.00 | 366.00 | 239,100 |
| 23 May 2024 | 372.00 | 373.00 | 366.00 | 371.00 | 371.00 | 306,400 |
| 22 May 2024 | 377.00 | 379.00 | 371.00 | 373.00 | 373.00 | 341,300 |
| 21 May 2024 | 387.00 | 387.00 | 377.00 | 379.00 | 379.00 | 208,900 |
| 20 May 2024 | 383.00 | 388.00 | 382.00 | 387.00 | 387.00 | 322,300 |
| 17 May 2024 | 371.00 | 383.00 | 371.00 | 383.00 | 383.00 | 634,700 |
| 16 May 2024 | 370.00 | 373.00 | 366.00 | 369.00 | 369.00 | 265,100 |
| 15 May 2024 | 370.00 | 373.00 | 364.00 | 370.00 | 370.00 | 317,000 |
| 14 May 2024 | 366.00 | 371.00 | 362.00 | 371.00 | 371.00 | 281,600 |
| 13 May 2024 | 363.00 | 379.00 | 362.00 | 370.00 | 370.00 | 470,000 |
| 10 May 2024 | 358.00 | 362.00 | 355.00 | 360.00 | 360.00 | 295,700 |
| 09 May 2024 | 355.00 | 358.00 | 352.00 | 358.00 | 358.00 | 126,600 |
| 08 May 2024 | 347.00 | 351.00 | 347.00 | 350.00 | 350.00 | 118,400 |
| 07 May 2024 | 353.00 | 353.00 | 346.00 | 348.00 | 348.00 | 134,300 |
| 02 May 2024 | 351.00 | 353.00 | 347.00 | 350.00 | 350.00 | 132,300 |
| 01 May 2024 | 351.00 | 353.00 | 347.00 | 351.00 | 351.00 | 199,300 |
| 30 Apr 2024 | 356.00 | 359.00 | 349.00 | 356.00 | 356.00 | 196,200 |
| 26 Apr 2024 | 355.00 | 360.00 | 353.00 | 357.00 | 357.00 | 191,600 |
| 25 Apr 2024 | 355.00 | 358.00 | 354.00 | 356.00 | 356.00 | 144,400 |
| 24 Apr 2024 | 359.00 | 359.00 | 354.00 | 357.00 | 357.00 | 226,700 |
| 23 Apr 2024 | 353.00 | 359.00 | 352.00 | 359.00 | 359.00 | 202,800 |
| 22 Apr 2024 | 354.00 | 356.00 | 345.00 | 351.00 | 351.00 | 268,800 |
| 19 Apr 2024 | 350.00 | 357.00 | 344.00 | 346.00 | 346.00 | 287,200 |
| 18 Apr 2024 | 347.00 | 357.00 | 347.00 | 355.00 | 355.00 | 303,400 |
| 17 Apr 2024 | 351.00 | 353.00 | 342.00 | 347.00 | 347.00 | 280,300 |
| 16 Apr 2024 | 360.00 | 362.00 | 351.00 | 351.00 | 351.00 | 255,900 |
| 15 Apr 2024 | 360.00 | 361.00 | 356.00 | 360.00 | 360.00 | 216,300 |
| 12 Apr 2024 | 358.00 | 363.00 | 357.00 | 363.00 | 363.00 | 251,200 |
| 11 Apr 2024 | 348.00 | 357.00 | 347.00 | 356.00 | 356.00 | 177,100 |
| 10 Apr 2024 | 352.00 | 356.00 | 352.00 | 352.00 | 352.00 | 93,800 |
| 09 Apr 2024 | 358.00 | 359.00 | 355.00 | 355.00 | 355.00 | 174,100 |
| 08 Apr 2024 | 357.00 | 359.00 | 354.00 | 355.00 | 355.00 | 172,600 |
| 05 Apr 2024 | 351.00 | 358.00 | 350.00 | 357.00 | 357.00 | 225,100 |
| 04 Apr 2024 | 355.00 | 358.00 | 351.00 | 358.00 | 358.00 | 199,400 |
| 03 Apr 2024 | 345.00 | 356.00 | 345.00 | 351.00 | 351.00 | 291,500 |
| 02 Apr 2024 | 358.00 | 358.00 | 346.00 | 348.00 | 348.00 | 416,800 |
| 01 Apr 2024 | 364.00 | 365.00 | 353.00 | 354.00 | 354.00 | 418,400 |
| 29 Mar 2024 | 364.00 | 371.00 | 364.00 | 366.00 | 366.00 | 156,200 |
| 28 Mar 2024 | 368.00 | 371.00 | 364.00 | 365.00 | 365.00 | 302,100 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 370.00 | 378.00 | 367.00 | 376.00 | 373.00 | 373,700 |
| 26 Mar 2024 | 372.00 | 373.00 | 365.00 | 365.00 | 362.09 | 261,900 |
| 25 Mar 2024 | 383.00 | 383.00 | 370.00 | 370.00 | 367.05 | 429,500 |
| 22 Mar 2024 | 385.00 | 386.00 | 380.00 | 383.00 | 379.94 | 388,700 |
| 21 Mar 2024 | 376.00 | 389.00 | 374.00 | 383.00 | 379.94 | 876,600 |
| 19 Mar 2024 | 366.00 | 375.00 | 366.00 | 367.00 | 364.07 | 463,700 |
| 18 Mar 2024 | 373.00 | 376.00 | 368.00 | 370.00 | 367.05 | 441,000 |
| 15 Mar 2024 | 360.00 | 368.00 | 360.00 | 363.00 | 360.10 | 372,800 |
| 14 Mar 2024 | 368.00 | 368.00 | 358.00 | 361.00 | 358.12 | 436,400 |
| 13 Mar 2024 | 377.00 | 377.00 | 357.00 | 363.00 | 360.10 | 759,900 |
| 12 Mar 2024 | 366.00 | 369.00 | 360.00 | 369.00 | 366.06 | 642,500 |
| 11 Mar 2024 | 385.00 | 385.00 | 364.00 | 369.00 | 366.06 | 874,000 |
| 08 Mar 2024 | 365.00 | 386.00 | 363.00 | 382.00 | 378.95 | 1,588,500 |
| 07 Mar 2024 | 349.00 | 360.00 | 349.00 | 359.00 | 356.14 | 1,097,500 |
| 06 Mar 2024 | 346.00 | 349.00 | 344.00 | 348.00 | 345.22 | 474,700 |
| 05 Mar 2024 | 346.00 | 348.00 | 340.00 | 345.00 | 342.25 | 477,100 |
| *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.