Singapore markets closed

The Tochigi Bank, Ltd. (8550.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
353.00-4.00 (-1.12%)
As of 09:48AM JST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024352.00356.00351.00353.00353.00138,800
14 Jun 2024351.00360.00350.00357.00357.00497,100
13 Jun 2024362.00363.00355.00355.00355.00675,000
12 Jun 2024361.00363.00359.00360.00360.00149,400
11 Jun 2024367.00368.00362.00363.00363.00146,000
10 Jun 2024359.00367.00358.00366.00366.00307,100
07 Jun 2024365.00374.00361.00361.00361.00293,600
06 Jun 2024367.00372.00363.00367.00367.00329,400
05 Jun 2024369.00370.00361.00367.00367.00586,800
04 Jun 2024390.00394.00370.00371.00371.001,081,000
03 Jun 2024390.00398.00385.00394.00394.00883,300
31 May 2024383.00392.00382.00388.00388.00576,100
30 May 2024374.00381.00370.00380.00380.00192,700
29 May 2024372.00383.00372.00378.00378.00347,600
28 May 2024367.00373.00365.00372.00372.00144,700
27 May 2024366.00368.00364.00367.00367.00111,300
24 May 2024365.00370.00364.00366.00366.00239,100
23 May 2024372.00373.00366.00371.00371.00306,400
22 May 2024377.00379.00371.00373.00373.00341,300
21 May 2024387.00387.00377.00379.00379.00208,900
20 May 2024383.00388.00382.00387.00387.00322,300
17 May 2024371.00383.00371.00383.00383.00634,700
16 May 2024370.00373.00366.00369.00369.00265,100
15 May 2024370.00373.00364.00370.00370.00317,000
14 May 2024366.00371.00362.00371.00371.00281,600
13 May 2024363.00379.00362.00370.00370.00470,000
10 May 2024358.00362.00355.00360.00360.00295,700
09 May 2024355.00358.00352.00358.00358.00126,600
08 May 2024347.00351.00347.00350.00350.00118,400
07 May 2024353.00353.00346.00348.00348.00134,300
02 May 2024351.00353.00347.00350.00350.00132,300
01 May 2024351.00353.00347.00351.00351.00199,300
30 Apr 2024356.00359.00349.00356.00356.00196,200
26 Apr 2024355.00360.00353.00357.00357.00191,600
25 Apr 2024355.00358.00354.00356.00356.00144,400
24 Apr 2024359.00359.00354.00357.00357.00226,700
23 Apr 2024353.00359.00352.00359.00359.00202,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...