Comparing Back to the side-by-side chart ↗
The Chiba Bank,Ltd. (8331.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2536.50 | 2593.00 | 2535.00 | 2579.00 | +1.68% | 3,453,500 |
| 2026-10-15 | 2551.50 | 2597.50 | 2520.00 | 2536.50 | -3.70% | 4,613,200 |
| 2026-10-14 | 2713.50 | 2719.50 | 2629.00 | 2634.00 | -2.98% | 2,959,700 |
| 2026-10-13 | 2718.00 | 2755.00 | 2695.00 | 2715.00 | +1.76% | 3,283,000 |
| 2026-10-09 | 2695.00 | 2742.00 | 2661.00 | 2668.00 | -1.42% | 5,562,500 |
| 2026-10-08 | 2790.50 | 2794.00 | 2706.50 | 2706.50 | -3.29% | 4,415,000 |
| 2026-10-07 | 2861.00 | 2894.00 | 2798.50 | 2798.50 | -3.17% | 2,443,800 |
| 2026-10-06 | 2830.00 | 2896.00 | 2819.00 | 2890.00 | +3.01% | 2,764,400 |
| 2026-10-05 | 2780.00 | 2805.50 | 2747.50 | 2805.50 | +1.25% | 2,571,300 |
| 2026-10-02 | 2780.50 | 2830.50 | 2771.00 | 2771.00 | -1.96% | 2,317,500 |
| 2026-10-01 | 2853.00 | 2853.00 | 2770.50 | 2826.50 | -0.82% | 3,077,100 |
| 2026-09-30 | 2773.00 | 2867.50 | 2768.00 | 2850.00 | +3.00% | 2,906,000 |
| 2026-09-29 | 2802.00 | 2814.50 | 2749.00 | 2767.00 | -2.74% | 2,178,900 |
| 2026-09-28 | 2880.00 | 2882.00 | 2836.00 | 2845.00 | +0.37% | 2,988,500 |
| 2026-09-25 | 2750.50 | 2841.00 | 2745.00 | 2834.50 | +3.75% | 3,392,700 |
| 2026-09-24 | 2741.50 | 2742.50 | 2671.50 | 2732.00 | -0.18% | 3,093,400 |
| 2026-09-18 | 2761.00 | 2771.00 | 2686.50 | 2737.00 | -0.82% | 4,336,600 |
| 2026-09-17 | 2746.50 | 2789.00 | 2740.00 | 2759.50 | +1.10% | 2,146,900 |
| 2026-09-16 | 2729.50 | 2760.00 | 2708.00 | 2729.50 | +0.42% | 1,755,900 |
| 2026-09-15 | 2784.00 | 2794.00 | 2691.50 | 2718.00 | -1.89% | 2,240,300 |
| 2026-09-14 | 2708.50 | 2781.50 | 2700.00 | 2770.50 | +1.52% | 2,962,800 |
| 2026-09-11 | 2642.50 | 2736.50 | 2641.00 | 2729.00 | +0.04% | 6,115,500 |
| 2026-09-10 | 2680.00 | 2749.50 | 2679.00 | 2728.00 | +1.73% | 4,316,000 |
| 2026-09-09 | 2740.00 | 2758.00 | 2671.00 | 2681.50 | -2.54% | 3,092,600 |
| 2026-09-08 | 2781.00 | 2824.50 | 2751.50 | 2751.50 | -2.27% | 2,036,000 |
| 2026-09-07 | 2870.00 | 2880.50 | 2808.00 | 2815.50 | -1.59% | 1,808,800 |
| 2026-09-04 | 2838.00 | 2864.50 | 2793.00 | 2861.00 | +0.60% | 2,672,800 |
| 2026-09-03 | 2850.00 | 2870.50 | 2818.50 | 2844.00 | +1.57% | 2,312,000 |
| 2026-09-02 | 2825.00 | 2865.00 | 2798.00 | 2800.00 | -1.93% | 2,331,800 |
| 2026-09-01 | 2792.00 | 2861.50 | 2773.00 | 2855.00 | +1.24% | 2,436,000 |
| 2026-08-31 | 2796.00 | 2838.50 | 2770.00 | 2820.00 | +0.20% | 3,357,100 |
| 2026-08-28 | 2773.50 | 2839.50 | 2765.00 | 2814.50 | +1.00% | 3,533,700 |
| 2026-08-27 | 2831.00 | 2841.00 | 2784.00 | 2786.50 | -1.26% | 2,463,500 |
| 2026-08-26 | 2801.00 | 2851.00 | 2800.00 | 2822.00 | +0.91% | 1,736,800 |
| 2026-08-25 | 2744.00 | 2815.50 | 2737.00 | 2796.50 | +2.44% | 1,590,500 |
| 2026-08-24 | 2792.50 | 2796.50 | 2719.00 | 2730.00 | -0.85% | 1,329,000 |
| 2026-08-21 | 2698.00 | 2777.50 | 2692.00 | 2753.50 | +1.62% | 1,704,500 |
| 2026-08-20 | 2717.00 | 2743.00 | 2690.00 | 2709.50 | -0.51% | 1,902,000 |
| 2026-08-19 | 2812.00 | 2812.00 | 2698.50 | 2723.50 | -4.02% | 2,592,900 |
| 2026-08-18 | 2873.50 | 2892.50 | 2835.00 | 2837.50 | -0.21% | 2,020,700 |
| 2026-08-17 | 2845.00 | 2864.50 | 2823.50 | 2843.50 | +0.53% | 1,702,900 |
| 2026-08-14 | 2881.50 | 2886.00 | 2828.50 | 2828.50 | -0.48% | 2,450,100 |
| 2026-08-13 | 2784.00 | 2842.00 | 2761.50 | 2842.00 | +3.46% | 2,803,800 |
| 2026-08-12 | 2736.50 | 2787.00 | 2719.00 | 2747.00 | +2.73% | 2,319,200 |
| 2026-08-10 | 2685.50 | 2694.00 | 2651.50 | 2674.00 | +0.30% | 2,083,300 |
| 2026-08-07 | 2672.50 | 2706.00 | 2648.00 | 2666.00 | +0.04% | 2,551,000 |
| 2026-08-06 | 2649.00 | 2684.00 | 2634.50 | 2665.00 | +1.49% | 3,052,000 |
| 2026-08-05 | 2631.50 | 2652.00 | 2584.50 | 2626.00 | -0.21% | 3,780,600 |
| 2026-08-04 | 2620.50 | 2667.50 | 2595.50 | 2631.50 | +0.65% | 2,329,900 |
| 2026-08-03 | 2601.00 | 2633.50 | 2504.00 | 2614.50 | -0.48% | 2,627,900 |
| 2026-07-31 | 2653.50 | 2677.50 | 2590.50 | 2627.00 | +0.73% | 2,973,700 |
| 2026-07-30 | 2616.00 | 2648.00 | 2594.00 | 2608.00 | -2.89% | 2,304,600 |
| 2026-07-29 | 2702.00 | 2702.50 | 2613.50 | 2685.50 | -0.61% | 2,996,100 |
| 2026-07-28 | 2746.50 | 2750.50 | 2672.00 | 2702.00 | -3.67% | 2,447,000 |
| 2026-07-27 | 2801.50 | 2822.50 | 2761.50 | 2805.00 | +1.80% | 2,029,700 |
| 2026-07-24 | 2704.00 | 2758.00 | 2698.00 | 2755.50 | +0.24% | 1,930,500 |
| 2026-07-23 | 2681.00 | 2773.00 | 2680.00 | 2749.00 | +1.51% | 2,297,300 |
| 2026-07-22 | 2652.50 | 2732.00 | 2650.00 | 2708.00 | +1.84% | 2,077,300 |
| 2026-07-21 | 2568.00 | 2659.00 | 2540.00 | 2659.00 | +4.85% | 2,942,400 |
| 2026-07-17 | 2691.50 | 2713.50 | 2497.00 | 2536.00 | -5.88% | 3,314,000 |
| 2026-07-16 | 2771.00 | 2786.50 | 2694.50 | 2694.50 | -3.32% | 2,670,600 |
| 2026-07-15 | 2797.00 | 2805.00 | 2742.00 | 2787.00 | +0.22% | 3,136,100 |
| 2026-07-14 | 2748.00 | 2792.00 | 2722.00 | 2781.00 | +1.02% | 2,146,200 |
| 2026-07-13 | 2740.00 | 2797.50 | 2737.50 | 2753.00 | -0.02% | 3,230,200 |
| 2026-07-10 | 2779.50 | 2810.00 | 2740.50 | 2753.50 | +0.88% | 3,079,900 |
| 2026-07-09 | 2735.00 | 2751.50 | 2706.50 | 2729.50 | -1.14% | 2,823,800 |
| 2026-07-08 | 2762.00 | 2813.00 | 2753.00 | 2761.00 | +0.16% | 2,534,500 |
| 2026-07-07 | 2792.00 | 2803.50 | 2731.00 | 2756.50 | +1.89% | 3,296,800 |
| 2026-07-06 | 2669.50 | 2709.50 | 2641.50 | 2705.50 | +1.52% | 1,786,700 |
| 2026-07-03 | 2605.00 | 2665.00 | 2570.00 | 2665.00 | +4.31% | 2,314,100 |
| 2026-07-02 | 2540.00 | 2569.50 | 2507.50 | 2555.00 | +2.22% | 1,921,900 |
| 2026-07-01 | 2463.00 | 2516.00 | 2461.00 | 2499.50 | +1.32% | 1,784,600 |
| 2026-06-30 | 2500.00 | 2512.50 | 2467.00 | 2467.00 | -0.22% | 2,138,600 |
| 2026-06-29 | 2469.50 | 2489.50 | 2439.00 | 2472.50 | +0.34% | 1,719,900 |
| 2026-06-26 | 2460.00 | 2473.00 | 2429.00 | 2464.00 | +1.11% | 1,480,600 |
| 2026-06-25 | 2469.00 | 2469.00 | 2421.50 | 2437.00 | +0.74% | 1,866,500 |
| 2026-06-24 | 2493.00 | 2509.00 | 2409.50 | 2419.00 | -2.03% | 1,808,000 |
| 2026-06-23 | 2561.00 | 2570.00 | 2469.00 | 2469.00 | -2.24% | 1,944,000 |
| 2026-06-22 | 2470.00 | 2528.00 | 2381.00 | 2525.50 | +1.38% | 1,694,900 |
| 2026-06-19 | 2566.00 | 2585.00 | 2491.00 | 2491.00 | -2.49% | 3,588,000 |
| 2026-06-18 | 2521.00 | 2558.00 | 2511.00 | 2554.50 | +3.74% | 2,511,100 |
| 2026-06-17 | 2555.50 | 2555.50 | 2462.50 | 2462.50 | +0.29% | 2,382,900 |
| 2026-06-16 | 2502.50 | 2509.00 | 2422.50 | 2455.50 | -2.60% | 3,345,900 |
| 2026-06-15 | 2558.50 | 2593.00 | 2517.50 | 2521.00 | +3.72% | 3,105,200 |
| 2026-06-12 | 2429.00 | 2464.50 | 2410.00 | 2430.50 | +2.16% | 2,837,100 |
| 2026-06-11 | 2404.50 | 2421.00 | 2347.00 | 2379.00 | -2.24% | 2,294,000 |
| 2026-06-10 | 2462.50 | 2519.00 | 2425.00 | 2433.50 | -0.23% | 3,279,600 |
| 2026-06-09 | 2401.50 | 2458.50 | 2390.00 | 2439.00 | +3.28% | 3,072,700 |
| 2026-06-08 | 2370.50 | 2381.00 | 2322.00 | 2361.50 | -0.80% | 2,197,200 |
| 2026-06-05 | 2415.00 | 2432.00 | 2372.00 | 2380.50 | -0.08% | 2,764,900 |
| 2026-06-04 | 2342.50 | 2413.00 | 2305.50 | 2382.50 | +1.88% | 2,756,900 |
| 2026-06-03 | 2310.50 | 2350.50 | 2300.50 | 2338.50 | +2.54% | 1,983,100 |
| 2026-06-02 | 2250.00 | 2288.50 | 2194.50 | 2280.50 | -0.02% | 2,723,200 |
| 2026-06-01 | 2311.00 | 2347.00 | 2281.00 | 2281.00 | -1.93% | 2,640,900 |
| 2026-05-29 | 2265.00 | 2345.50 | 2260.50 | 2326.00 | +2.00% | 3,601,900 |
| 2026-05-28 | 2306.50 | 2306.50 | 2245.50 | 2280.50 | -1.85% | 2,487,500 |
| 2026-05-27 | 2325.00 | 2344.50 | 2293.00 | 2323.50 | -1.25% | 2,086,800 |
| 2026-05-26 | 2348.00 | 2367.00 | 2314.00 | 2353.00 | +0.21% | 2,149,500 |
| 2026-05-25 | 2353.50 | 2382.00 | 2312.00 | 2348.00 | -1.28% | 1,876,200 |
| 2026-05-22 | 2373.50 | 2390.00 | 2337.00 | 2378.50 | +0.85% | 1,831,500 |
| 2026-05-21 | 2390.00 | 2415.00 | 2346.00 | 2358.50 | -0.02% | 3,460,100 |
| 2026-05-20 | 2377.00 | 2388.50 | 2321.50 | 2359.00 | +1.03% | 2,992,000 |
| 2026-05-19 | 2319.00 | 2377.50 | 2305.50 | 2335.00 | +2.64% | 2,880,100 |
| 2026-05-18 | 2380.00 | 2384.00 | 2271.00 | 2275.00 | -0.22% | 3,721,900 |
| 2026-05-15 | 2282.50 | 2317.50 | 2258.50 | 2280.00 | +1.54% | 3,334,200 |
| 2026-05-14 | 2269.50 | 2283.00 | 2245.50 | 2245.50 | -1.06% | 2,619,800 |
| 2026-05-13 | 2217.00 | 2275.50 | 2216.00 | 2269.50 | +2.05% | 2,170,700 |
| 2026-05-12 | 2246.50 | 2255.50 | 2202.50 | 2224.00 | +0.43% | 1,864,900 |
| 2026-05-11 | 2165.50 | 2227.50 | 2160.00 | 2214.50 | +2.78% | 2,043,300 |
| 2026-05-08 | 2187.50 | 2198.50 | 2122.00 | 2154.50 | -3.02% | 2,782,800 |
| 2026-05-07 | 2223.50 | 2238.50 | 2177.50 | 2221.50 | +3.13% | 2,845,000 |
| 2026-05-01 | 2161.00 | 2189.00 | 2124.00 | 2154.00 | -0.92% | 2,209,800 |
| 2026-04-30 | 2210.00 | 2210.00 | 2129.00 | 2174.00 | -0.91% | 3,463,200 |
| 2026-04-28 | 2080.50 | 2203.00 | 2057.00 | 2194.00 | +7.87% | 3,713,400 |
| 2026-04-27 | 2004.00 | 2048.00 | 1987.50 | 2034.00 | +0.25% | 2,343,600 |
| 2026-04-24 | 2036.50 | 2047.00 | 2009.00 | 2029.00 | -0.54% | 1,967,300 |
| 2026-04-23 | 2018.50 | 2046.00 | 2006.00 | 2040.00 | -0.22% | 2,209,300 |
| 2026-04-22 | 2076.00 | 2091.50 | 2031.00 | 2044.50 | -1.73% | 2,603,900 |
| 2026-04-21 | 2152.50 | 2167.00 | 2071.00 | 2080.50 | -4.01% | 3,898,400 |
| 2026-04-20 | 2209.50 | 2217.00 | 2167.50 | 2167.50 | -0.98% | 1,455,400 |
| 2026-04-17 | 2225.50 | 2230.50 | 2188.00 | 2189.00 | -1.64% | 2,294,100 |
| 2026-04-16 | 2258.00 | 2269.50 | 2225.50 | 2225.50 | -1.07% | 2,219,000 |
| 2026-04-15 | 2244.50 | 2269.00 | 2233.50 | 2249.50 | +1.12% | 1,845,700 |
| 2026-04-14 | 2239.50 | 2244.00 | 2200.00 | 2224.50 | +0.66% | 1,844,200 |
| 2026-04-13 | 2191.00 | 2224.00 | 2182.50 | 2210.00 | -0.11% | 1,599,600 |
| 2026-04-10 | 2222.00 | 2258.50 | 2212.50 | 2212.50 | -0.43% | 2,745,500 |
| 2026-04-09 | 2257.50 | 2271.00 | 2216.50 | 2222.00 | -1.53% | 2,332,500 |
| 2026-04-08 | 2280.50 | 2288.50 | 2231.00 | 2256.50 | +3.49% | 2,353,500 |
| 2026-04-07 | 2199.00 | 2232.50 | 2177.00 | 2180.50 | +0.05% | 2,263,500 |
| 2026-04-06 | 2156.50 | 2189.00 | 2149.00 | 2179.50 | +1.94% | 1,590,200 |
| 2026-04-03 | 2160.00 | 2164.00 | 2129.50 | 2138.00 | +0.97% | 1,529,300 |
| 2026-04-02 | 2226.50 | 2237.00 | 2112.00 | 2117.50 | -2.71% | 2,606,800 |
| 2026-04-01 | 2111.50 | 2186.00 | 2101.50 | 2176.50 | +9.04% | 3,373,300 |
| 2026-03-31 | 1987.00 | 2063.50 | 1972.00 | 1996.00 | -0.42% | 2,989,700 |
| 2026-03-30 | 1970.00 | 2019.00 | 1959.00 | 2004.50 | -3.75% | 4,963,100 |
| 2026-03-27 | 2042.50 | 2097.50 | 2030.00 | 2082.50 | +1.56% | 3,099,900 |
| 2026-03-26 | 2105.00 | 2114.50 | 2026.00 | 2050.50 | -2.33% | 3,563,600 |
| 2026-03-25 | 2074.00 | 2114.50 | 2072.50 | 2099.50 | +3.73% | 2,953,100 |
| 2026-03-24 | 2010.50 | 2027.00 | 1987.50 | 2024.00 | +3.90% | 1,680,700 |
| 2026-03-23 | 1930.50 | 1957.50 | 1908.50 | 1948.00 | -2.77% | 2,702,600 |
| 2026-03-19 | 1989.50 | 2024.50 | 1986.50 | 2003.50 | -2.93% | 3,276,900 |
| 2026-03-18 | 2050.00 | 2064.00 | 2033.50 | 2064.00 | +2.48% | 2,353,100 |
| 2026-03-17 | 2035.00 | 2060.00 | 2000.50 | 2014.00 | +0.95% | 1,697,800 |
| 2026-03-16 | 2011.50 | 2029.50 | 1980.50 | 1995.00 | -2.01% | 1,630,100 |
| 2026-03-13 | 1995.50 | 2048.50 | 1992.00 | 2036.00 | +0.57% | 3,034,300 |
| 2026-03-12 | 2090.00 | 2095.00 | 2006.50 | 2024.50 | -3.37% | 2,256,600 |
| 2026-03-11 | 2119.00 | 2153.00 | 2095.00 | 2095.00 | -0.88% | 2,230,700 |
| 2026-03-10 | 2073.50 | 2134.00 | 2048.00 | 2113.50 | +4.45% | 2,778,300 |
| 2026-03-09 | 1950.50 | 2038.00 | 1919.00 | 2023.50 | -4.39% | 3,891,900 |
| 2026-03-06 | 2039.50 | 2124.50 | 2030.00 | 2116.50 | -0.54% | 4,019,700 |
| 2026-03-05 | 2127.00 | 2155.50 | 2090.00 | 2128.00 | +4.49% | 4,804,400 |
| 2026-03-04 | 2100.00 | 2127.00 | 1991.50 | 2036.50 | -7.14% | 4,791,500 |
| 2026-03-03 | 2223.50 | 2250.50 | 2190.50 | 2193.00 | -2.25% | 3,889,400 |
| 2026-03-02 | 2200.00 | 2243.50 | 2162.00 | 2243.50 | -3.59% | 4,092,000 |
| 2026-02-27 | 2264.00 | 2329.00 | 2257.00 | 2327.00 | +2.78% | 3,533,300 |
| 2026-02-26 | 2250.00 | 2277.00 | 2242.50 | 2264.00 | +3.33% | 3,399,000 |
| 2026-02-25 | 2248.00 | 2251.00 | 2182.50 | 2191.00 | -3.80% | 4,915,300 |
| 2026-02-24 | 2354.50 | 2357.00 | 2274.00 | 2277.50 | -4.45% | 3,222,200 |
| 2026-02-20 | 2349.00 | 2398.00 | 2338.00 | 2383.50 | +0.44% | 2,482,900 |
| 2026-02-19 | 2316.00 | 2381.00 | 2305.00 | 2373.00 | +2.17% | 2,868,900 |
| 2026-02-18 | 2313.50 | 2331.00 | 2284.00 | 2322.50 | +2.61% | 2,318,800 |
| 2026-02-17 | 2293.50 | 2328.00 | 2261.00 | 2263.50 | -1.20% | 3,513,100 |
| 2026-02-16 | 2376.00 | 2385.00 | 2291.00 | 2291.00 | -4.34% | 3,482,100 |
| 2026-02-13 | 2380.50 | 2427.50 | 2375.00 | 2395.00 | -0.68% | 3,700,300 |
| 2026-02-12 | 2384.50 | 2425.00 | 2372.00 | 2411.50 | +1.13% | 4,412,600 |
| 2026-02-10 | 2406.00 | 2430.00 | 2381.50 | 2384.50 | -1.22% | 4,239,400 |
| 2026-02-09 | 2429.50 | 2445.00 | 2391.50 | 2414.00 | +3.38% | 3,351,100 |
| 2026-02-06 | 2250.00 | 2335.00 | 2233.00 | 2335.00 | +3.20% | 3,038,200 |
| 2026-02-05 | 2287.50 | 2302.00 | 2247.50 | 2262.50 | -0.61% | 3,810,200 |
| 2026-02-04 | 2225.00 | 2276.50 | 2184.50 | 2276.50 | +4.67% | 4,071,700 |
| 2026-02-03 | 2137.00 | 2177.00 | 2095.50 | 2175.00 | +5.97% | 3,669,700 |
| 2026-02-02 | 2130.00 | 2132.00 | 2052.00 | 2052.50 | -1.51% | 3,296,200 |
| 2026-01-30 | 2079.50 | 2090.00 | 2067.50 | 2084.00 | +0.63% | 2,362,000 |
| 2026-01-29 | 2036.00 | 2081.50 | 2026.50 | 2071.00 | +1.87% | 2,467,800 |
| 2026-01-28 | 2016.00 | 2049.00 | 2015.50 | 2033.00 | -0.78% | 1,904,100 |
| 2026-01-27 | 1999.50 | 2054.00 | 1991.50 | 2049.00 | +2.25% | 2,023,200 |
| 2026-01-26 | 2000.00 | 2024.50 | 1988.50 | 2004.00 | -2.24% | 2,074,600 |
| 2026-01-23 | 2008.50 | 2059.50 | 2008.50 | 2050.00 | +2.76% | 2,355,100 |
| 2026-01-22 | 1987.50 | 2020.00 | 1987.50 | 1995.00 | +1.37% | 3,223,200 |
| 2026-01-21 | 1986.00 | 1990.00 | 1954.00 | 1968.00 | -3.15% | 2,598,700 |
| 2026-01-20 | 2038.00 | 2055.50 | 2018.00 | 2032.00 | -1.91% | 2,235,500 |
| 2026-01-19 | 2063.50 | 2074.00 | 2033.00 | 2071.50 | +0.22% | 1,857,100 |
| 2026-01-16 | 2025.50 | 2072.00 | 2019.50 | 2067.00 | +1.42% | 2,495,200 |
| 2026-01-15 | 1999.00 | 2039.50 | 1988.50 | 2038.00 | +2.44% | 3,215,400 |
| 2026-01-14 | 1960.50 | 1993.00 | 1931.50 | 1989.50 | +2.68% | 3,778,200 |
| 2026-01-13 | 1953.50 | 1967.00 | 1922.00 | 1937.50 | +2.68% | 2,895,600 |
| 2026-01-09 | 1860.00 | 1892.50 | 1851.00 | 1887.00 | +2.67% | 2,975,500 |
| 2026-01-08 | 1862.00 | 1871.00 | 1831.00 | 1838.00 | -1.24% | 2,366,700 |
| 2026-01-07 | 1864.00 | 1886.50 | 1850.00 | 1861.00 | -1.77% | 2,696,000 |
| 2026-01-06 | 1811.50 | 1894.50 | 1810.00 | 1894.50 | +5.75% | 3,848,300 |
| 2026-01-05 | 1767.00 | 1791.50 | 1764.00 | 1791.50 | +2.49% | 2,084,900 |
| 2025-12-30 | 1764.50 | 1771.00 | 1747.50 | 1748.00 | -1.41% | 1,629,700 |
| 2025-12-29 | 1765.00 | 1775.50 | 1755.50 | 1773.00 | +0.31% | 1,631,100 |
| 2025-12-26 | 1758.50 | 1777.00 | 1752.00 | 1767.50 | +0.80% | 1,505,800 |
| 2025-12-25 | 1768.00 | 1768.50 | 1747.50 | 1753.50 | -0.28% | 1,270,800 |
| 2025-12-24 | 1761.50 | 1779.00 | 1743.50 | 1758.50 | +0.31% | 1,681,900 |
| 2025-12-23 | 1748.50 | 1774.00 | 1743.50 | 1753.00 | +0.46% | 2,003,800 |
| 2025-12-22 | 1763.00 | 1770.50 | 1735.00 | 1745.00 | +0.11% | 2,187,400 |
| 2025-12-19 | 1716.00 | 1751.00 | 1714.00 | 1743.00 | +1.60% | 3,074,400 |
| 2025-12-18 | 1703.50 | 1719.50 | 1692.50 | 1715.50 | +0.79% | 2,212,100 |
| 2025-12-17 | 1708.00 | 1713.00 | 1678.50 | 1702.00 | -0.44% | 1,746,600 |
| 2025-12-16 | 1734.00 | 1747.50 | 1709.50 | 1709.50 | -1.24% | 2,130,600 |
| 2025-12-15 | 1707.00 | 1731.50 | 1702.00 | 1731.00 | +1.26% | 3,033,000 |
| 2025-12-12 | 1694.00 | 1718.50 | 1692.50 | 1709.50 | +2.33% | 3,725,400 |
| 2025-12-11 | 1710.00 | 1715.50 | 1668.50 | 1670.50 | -1.07% | 2,739,700 |
| 2025-12-10 | 1704.00 | 1706.50 | 1682.00 | 1688.50 | -0.76% | 2,089,300 |
| 2025-12-09 | 1701.50 | 1712.00 | 1700.00 | 1701.50 | -0.06% | 1,919,300 |
| 2025-12-08 | 1708.00 | 1716.50 | 1680.00 | 1702.50 | +0.59% | 2,318,200 |
| 2025-12-05 | 1669.00 | 1699.50 | 1659.00 | 1692.50 | +1.41% | 2,529,000 |
| 2025-12-04 | 1648.50 | 1669.00 | 1638.50 | 1669.00 | +1.24% | 1,656,100 |
| 2025-12-03 | 1653.50 | 1659.50 | 1626.50 | 1648.50 | -0.12% | 2,445,700 |
| 2025-12-02 | 1680.50 | 1696.00 | 1643.50 | 1650.50 | -0.84% | 2,804,100 |
| 2025-12-01 | 1669.00 | 1698.00 | 1661.00 | 1664.50 | +1.22% | 3,171,600 |
| 2025-11-28 | 1651.00 | 1660.00 | 1644.50 | 1644.50 | -0.39% | 1,689,800 |
| 2025-11-27 | 1650.00 | 1677.00 | 1646.50 | 1651.00 | +0.79% | 2,633,200 |
| 2025-11-26 | 1602.00 | 1647.00 | 1589.00 | 1638.00 | +3.12% | 3,926,500 |
| 2025-11-25 | 1598.50 | 1599.00 | 1560.50 | 1588.50 | +0.38% | 2,273,700 |
| 2025-11-21 | 1532.50 | 1589.00 | 1530.00 | 1582.50 | +1.77% | 3,374,500 |
| 2025-11-20 | 1568.00 | 1573.50 | 1543.50 | 1555.00 | +1.11% | 2,038,800 |
| 2025-11-19 | 1530.00 | 1558.50 | 1511.00 | 1538.00 | +2.06% | 2,523,600 |
| 2025-11-18 | 1555.00 | 1564.50 | 1507.00 | 1507.00 | -3.95% | 2,772,100 |
| 2025-11-17 | 1577.00 | 1592.50 | 1552.50 | 1569.00 | +0.51% | 2,674,300 |
| 2025-11-14 | 1539.50 | 1564.50 | 1526.00 | 1561.00 | +0.97% | 2,248,900 |
| 2025-11-13 | 1529.50 | 1546.50 | 1525.50 | 1546.00 | +2.11% | 1,650,300 |
| 2025-11-12 | 1503.00 | 1528.00 | 1499.00 | 1514.00 | +1.61% | 2,807,700 |
| 2025-11-11 | 1500.00 | 1500.50 | 1480.50 | 1490.00 | -0.40% | 1,817,500 |
| 2025-11-10 | 1500.00 | 1515.50 | 1485.00 | 1496.00 | -0.03% | 2,628,800 |
| 2025-11-07 | 1516.00 | 1525.50 | 1486.00 | 1496.50 | -1.32% | 2,005,200 |
| 2025-11-06 | 1507.50 | 1534.50 | 1504.00 | 1516.50 | +1.17% | 1,780,500 |
| 2025-11-05 | 1528.50 | 1530.00 | 1462.00 | 1499.00 | -0.99% | 2,557,700 |
| 2025-11-04 | 1499.00 | 1525.00 | 1488.50 | 1514.00 | +0.56% | 2,422,200 |
| 2025-10-31 | 1515.00 | 1522.00 | 1497.00 | 1505.50 | +0.00% | 1,760,500 |
| 2025-10-30 | 1485.50 | 1506.00 | 1484.00 | 1505.50 | +1.35% | 2,802,300 |
| 2025-10-29 | 1503.50 | 1509.50 | 1481.00 | 1485.50 | -1.43% | 2,112,800 |
| 2025-10-28 | 1502.50 | 1517.50 | 1500.50 | 1507.00 | +0.33% | 1,762,200 |
| 2025-10-27 | 1509.00 | 1523.50 | 1486.50 | 1502.00 | +1.56% | 2,250,100 |
| 2025-10-24 | 1493.00 | 1501.00 | 1479.00 | 1479.00 | -0.74% | 1,355,500 |
| 2025-10-23 | 1482.00 | 1501.00 | 1477.00 | 1490.00 | +0.03% | 1,601,000 |
| 2025-10-22 | 1491.00 | 1506.00 | 1489.50 | 1489.50 | -0.40% | 1,465,200 |
| 2025-10-21 | 1491.50 | 1503.00 | 1486.00 | 1495.50 | +0.57% | 2,040,500 |
| 2025-10-20 | 1458.00 | 1491.00 | 1445.50 | 1487.00 | +4.02% | 1,974,200 |
| 2025-10-17 | 1430.00 | 1440.00 | 1423.50 | 1429.50 | -3.15% | 3,624,700 |
| 2025-10-16 | 1484.50 | 1496.50 | 1469.00 | 1476.00 | +1.83% | 3,938,700 |
| 2025-10-15 | 1454.00 | 1461.50 | 1445.00 | 1449.50 | +1.54% | 2,787,900 |
| 2025-10-14 | 1457.00 | 1467.00 | 1420.00 | 1427.50 | -4.03% | 3,988,200 |
| 2025-10-10 | 1523.50 | 1526.50 | 1487.50 | 1487.50 | -2.23% | 2,739,200 |
| 2025-10-09 | 1510.00 | 1526.00 | 1507.00 | 1521.50 | +0.20% | 1,669,100 |
| 2025-10-08 | 1507.00 | 1535.00 | 1503.00 | 1518.50 | +1.47% | 1,944,800 |
| 2025-10-07 | 1510.50 | 1522.00 | 1496.50 | 1496.50 | -1.12% | 2,315,100 |
| 2025-10-06 | 1525.00 | 1536.00 | 1480.00 | 1513.50 | -0.16% | 4,049,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+12.47%). Pire mois : Mars (-4.16%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de The Chiba Bank,Ltd. (8331.T) ?
2579.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8331.T ?
Plus haut à 2896.00 et plus bas à 1423.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de The Chiba Bank,Ltd. ?
Historiquement, le mois le plus fort de 8331.T a été Janv (moyenne +12.47%) et le plus faible Mars (moyenne -4.16%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.