Tokyo - Delayed Quote
JPY
Tsukuba Bank, Ltd. (8338.T)
666.00
-1.00
(-0.15%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
638.00
644.00
628.00
637.00
637.00
434,800
Oct 30, 2026
657.00
682.00
657.00
666.00
666.00
1,852,700
Oct 29, 2026
650.00
669.00
646.00
667.00
667.00
2,669,700
Oct 28, 2026
648.00
653.00
631.00
646.00
646.00
1,346,300
Oct 27, 2026
631.00
640.00
617.00
638.00
638.00
1,495,800
Oct 26, 2026
607.00
634.00
606.00
620.00
620.00
1,375,500
Oct 23, 2026
605.00
620.00
576.00
617.00
617.00
2,886,600
Oct 22, 2026
680.00
682.00
630.00
635.00
635.00
1,655,700
Oct 21, 2026
672.00
695.00
670.00
681.00
681.00
1,287,900
Oct 20, 2026
709.00
710.00
661.00
662.00
662.00
1,810,000
Oct 19, 2026
710.00
722.00
698.00
721.00
721.00
1,024,400
Oct 16, 2026
718.00
738.00
712.00
730.00
730.00
1,787,000
Oct 15, 2026
730.00
737.00
701.00
709.00
709.00
1,848,100
Oct 14, 2026
775.00
777.00
745.00
749.00
749.00
1,602,500
Oct 13, 2026
793.00
803.00
774.00
780.00
780.00
1,147,900
Oct 9, 2026
799.00
818.00
782.00
785.00
785.00
1,409,900
Oct 8, 2026
825.00
830.00
806.00
806.00
806.00
1,220,700
Oct 7, 2026
853.00
886.00
831.00
832.00
832.00
2,033,600
Oct 6, 2026
839.00
862.00
822.00
860.00
860.00
2,203,700
Oct 5, 2026
816.00
846.00
814.00
827.00
827.00
1,736,500
Oct 2, 2026
810.00
847.00
800.00
817.00
817.00
2,889,600
Oct 1, 2026
827.00
827.00
772.00
802.00
802.00
2,644,600
Sep 30, 2026
786.00
830.00
774.00
824.00
824.00
2,516,200
Sep 29, 2026
781.00
793.00
764.00
782.00
782.00
1,477,700
Sep 28, 2026
789.00
795.00
777.00
788.00
788.00
1,672,700
Sep 25, 2026
734.00
790.00
734.00
788.00
788.00
3,509,400
Sep 24, 2026
740.00
741.00
716.00
726.00
726.00
1,406,400
Sep 18, 2026
739.00
746.00
724.00
739.00
739.00
1,675,000
Sep 17, 2026
755.00
772.00
731.00
739.00
739.00
1,749,100
Sep 16, 2026
741.00
759.00
741.00
747.00
747.00
1,423,000
Sep 15, 2026
748.00
756.00
729.00
736.00
736.00
1,215,600
Sep 14, 2026
720.00
752.00
713.00
745.00
745.00
1,353,900
Sep 11, 2026
698.00
740.00
692.00
726.00
726.00
1,501,100
Sep 10, 2026
711.00
737.00
709.00
728.00
728.00
1,077,500
Sep 9, 2026
731.00
743.00
717.00
717.00
717.00
1,563,900
Sep 8, 2026
766.00
766.00
739.00
739.00
739.00
1,835,800
Sep 7, 2026
774.00
785.00
766.00
775.00
775.00
1,516,400
Sep 4, 2026
780.00
787.00
739.00
769.00
769.00
2,476,000
Sep 3, 2026
755.00
780.00
746.00
768.00
768.00
2,570,900
Sep 2, 2026
735.00
754.00
728.00
744.00
744.00
1,567,600
Sep 1, 2026
752.00
765.00
740.00
746.00
746.00
2,687,600
Aug 31, 2026
760.00
776.00
748.00
759.00
759.00
1,771,000
Aug 28, 2026
721.00
761.00
718.00
757.00
757.00
2,239,000
Aug 27, 2026
728.00
749.00
725.00
728.00
728.00
1,915,500
Aug 26, 2026
701.00
734.00
697.00
721.00
721.00
1,837,600
Aug 25, 2026
693.00
706.00
686.00
695.00
695.00
1,094,400
Aug 24, 2026
722.00
723.00
693.00
693.00
693.00
1,435,500
Aug 21, 2026
696.00
720.00
694.00
712.00
712.00
1,161,600
Aug 20, 2026
716.00
720.00
694.00
708.00
708.00
1,655,500
Aug 19, 2026
748.00
758.00
707.00
712.00
712.00
2,670,900
Aug 18, 2026
772.00
799.00
762.00
775.00
775.00
2,106,800
Aug 17, 2026
751.00
771.00
746.00
769.00
769.00
1,814,100
Aug 14, 2026
730.00
783.00
730.00
755.00
755.00
3,818,100
Aug 13, 2026
676.00
724.00
675.00
724.00
724.00
3,068,000
Aug 12, 2026
682.00
688.00
665.00
669.00
669.00
1,710,100
Aug 10, 2026
664.00
686.00
655.00
672.00
672.00
1,772,600
Aug 7, 2026
688.00
688.00
647.00
657.00
657.00
2,539,700
Aug 6, 2026
667.00
718.00
667.00
698.00
698.00
3,631,500
Aug 5, 2026
651.00
671.00
645.00
668.00
668.00
1,511,400
Aug 4, 2026
624.00
647.00
621.00
644.00
644.00
1,742,900
Aug 3, 2026
628.00
632.00
603.00
628.00
628.00
1,433,200
Jul 31, 2026
625.00
637.00
602.00
622.00
622.00
1,889,000
Jul 30, 2026
605.00
615.00
593.00
608.00
608.00
1,685,900
Jul 29, 2026
657.00
657.00
608.00
622.00
622.00
2,568,500
Jul 28, 2026
680.00
681.00
656.00
660.00
660.00
1,990,700
Jul 27, 2026
679.00
690.00
668.00
690.00
690.00
1,525,100
Jul 24, 2026
652.00
671.00
643.00
670.00
670.00
1,669,400
Jul 23, 2026
667.00
682.00
660.00
662.00
662.00
1,630,300
Jul 22, 2026
639.00
677.00
634.00
672.00
672.00
2,622,300
Jul 21, 2026
609.00
637.00
601.00
637.00
637.00
2,165,400
Jul 17, 2026
637.00
642.00
588.00
599.00
599.00
2,219,700
Jul 16, 2026
640.00
649.00
636.00
640.00
640.00
734,300
Jul 15, 2026
634.00
648.00
629.00
648.00
648.00
1,150,400
Jul 14, 2026
617.00
629.00
605.00
628.00
628.00
1,167,900
Jul 13, 2026
614.00
628.00
611.00
614.00
614.00
988,500
Jul 10, 2026
635.00
649.00
615.00
615.00
615.00
1,030,900
Jul 9, 2026
638.00
639.00
622.00
631.00
631.00
925,200
Jul 8, 2026
635.00
654.00
631.00
642.00
642.00
1,256,400
Jul 7, 2026
662.00
680.00
645.00
645.00
645.00
1,576,700
Jul 6, 2026
655.00
658.00
645.00
654.00
654.00
973,200
Jul 3, 2026
635.00
657.00
625.00
652.00
652.00
1,434,500
Jul 2, 2026
595.00
644.00
594.00
635.00
635.00
2,832,500
Jul 1, 2026
613.00
621.00
582.00
585.00
585.00
2,693,200
Jun 30, 2026
630.00
637.00
609.00
610.00
610.00
2,468,100
Jun 29, 2026
635.00
639.00
612.00
629.00
629.00
1,291,300
Jun 26, 2026
627.00
641.00
619.00
627.00
627.00
1,100,300
Jun 25, 2026
633.00
634.00
614.00
624.00
624.00
1,665,400
Jun 24, 2026
635.00
648.00
614.00
623.00
623.00
1,057,800
Jun 23, 2026
639.00
655.00
633.00
633.00
633.00
1,224,100
Jun 22, 2026
631.00
639.00
622.00
629.00
629.00
1,071,000
Jun 19, 2026
664.00
666.00
629.00
635.00
635.00
1,502,500
Jun 18, 2026
663.00
682.00
661.00
667.00
667.00
1,255,900
Jun 17, 2026
704.00
717.00
663.00
663.00
663.00
1,878,100
Jun 16, 2026
710.00
711.00
686.00
694.00
694.00
1,754,700
Jun 15, 2026
705.00
730.00
694.00
718.00
718.00
3,166,200
Jun 12, 2026
690.00
693.00
674.00
683.00
683.00
1,685,900
Jun 11, 2026
677.00
681.00
650.00
660.00
660.00
1,678,900
Jun 10, 2026
685.00
722.00
685.00
687.00
687.00
3,612,900
Jun 9, 2026
642.00
679.00
639.00
675.00
675.00
3,005,800
Jun 8, 2026
603.00
632.00
600.00
632.00
632.00
1,586,600
Jun 5, 2026
621.00
634.00
618.00
623.00
623.00
1,446,200
Jun 4, 2026
595.00
622.00
589.00
609.00
609.00
1,319,500
Jun 3, 2026
605.00
606.00
590.00
603.00
603.00
1,000,200
Jun 2, 2026
582.00
601.00
567.00
595.00
595.00
1,249,000
Jun 1, 2026
605.00
605.00
588.00
592.00
592.00
1,419,600
May 29, 2026
617.00
631.00
610.00
610.00
610.00
1,240,400
May 28, 2026
620.00
620.00
599.00
617.00
617.00
1,486,400
May 27, 2026
636.00
636.00
621.00
622.00
622.00
1,461,300
May 26, 2026
637.00
654.00
625.00
640.00
640.00
1,430,300
May 25, 2026
650.00
650.00
627.00
642.00
642.00
1,187,700
May 22, 2026
660.00
671.00
642.00
642.00
642.00
2,187,000
May 21, 2026
638.00
663.00
638.00
645.00
645.00
2,587,900
May 20, 2026
634.00
635.00
609.00
619.00
619.00
1,428,300
May 19, 2026
617.00
639.00
615.00
630.00
630.00
1,413,400
May 18, 2026
626.00
626.00
606.00
611.00
611.00
1,270,400
May 15, 2026
619.00
635.00
609.00
624.00
624.00
1,760,100
May 14, 2026
618.00
622.00
603.00
619.00
619.00
1,495,500
May 13, 2026
611.00
621.00
602.00
619.00
619.00
1,861,700
May 12, 2026
650.00
657.00
583.00
593.00
593.00
2,871,500
May 11, 2026
642.00
654.00
637.00
650.00
650.00
1,566,000
May 8, 2026
627.00
640.00
607.00
636.00
636.00
2,236,900
May 7, 2026
617.00
647.00
610.00
634.00
634.00
2,375,500
May 1, 2026
588.00
607.00
574.00
596.00
596.00
1,559,500
Apr 30, 2026
587.00
591.00
572.00
580.00
580.00
1,800,200
Apr 28, 2026
556.00
603.00
555.00
603.00
603.00
2,439,000
Apr 27, 2026
543.00
557.00
535.00
555.00
555.00
1,244,300
Apr 24, 2026
555.00
557.00
538.00
553.00
553.00
1,434,100
Apr 23, 2026
556.00
559.00
545.00
555.00
555.00
1,451,800
Apr 22, 2026
575.00
583.00
556.00
560.00
560.00
1,355,700
Apr 21, 2026
598.00
599.00
571.00
581.00
581.00
1,758,200
Apr 20, 2026
618.00
620.00
589.00
589.00
589.00
2,078,600
Apr 17, 2026
621.00
626.00
608.00
618.00
618.00
1,313,700
Apr 16, 2026
631.00
640.00
624.00
625.00
625.00
1,616,200
Apr 15, 2026
628.00
642.00
616.00
624.00
624.00
2,076,400
Apr 14, 2026
624.00
627.00
613.00
620.00
620.00
1,618,200
Apr 13, 2026
605.00
626.00
602.00
614.00
614.00
1,878,100
Apr 10, 2026
619.00
631.00
605.00
609.00
609.00
1,743,300
Apr 9, 2026
629.00
633.00
609.00
612.00
612.00
1,529,100
Apr 8, 2026
630.00
630.00
610.00
626.00
626.00
2,084,300
Apr 7, 2026
595.00
609.00
588.00
596.00
596.00
1,242,300
Apr 6, 2026
589.00
599.00
586.00
588.00
588.00
1,570,300
Apr 3, 2026
612.00
612.00
587.00
588.00
588.00
1,250,200
Apr 2, 2026
618.00
636.00
595.00
598.00
598.00
2,631,100
Apr 1, 2026
602.00
611.00
592.00
608.00
608.00
2,070,500
Mar 31, 2026
575.00
595.00
567.00
568.00
568.00
1,654,200
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
574.00
591.00
569.00
586.00
586.00
1,812,000
Mar 27, 2026
594.00
617.00
589.00
609.00
604.00
1,604,800
Mar 26, 2026
613.00
621.00
588.00
600.00
595.07
1,635,400
Mar 25, 2026
612.00
629.00
612.00
617.00
611.93
2,035,200
Mar 24, 2026
591.00
597.00
578.00
595.00
590.11
1,718,600
Mar 23, 2026
560.00
572.00
552.00
561.00
556.39
1,823,500
Mar 19, 2026
599.00
605.00
587.00
592.00
587.14
1,630,800
Mar 18, 2026
615.00
618.00
608.00
618.00
612.93
1,389,300
Mar 17, 2026
599.00
613.00
588.00
592.00
587.14
1,280,700
Mar 16, 2026
593.00
602.00
579.00
583.00
578.21
1,470,400
Mar 13, 2026
588.00
612.00
588.00
603.00
598.05
1,715,400
Mar 12, 2026
621.00
625.00
596.00
602.00
597.06
3,034,100
Mar 11, 2026
637.00
655.00
631.00
631.00
625.82
2,057,300
Mar 10, 2026
620.00
640.00
608.00
633.00
627.80
1,900,800
Mar 9, 2026
581.00
595.00
566.00
594.00
589.12
3,642,200
Mar 6, 2026
622.00
637.00
615.00
631.00
625.82
2,488,600
Mar 5, 2026
618.00
648.00
617.00
642.00
636.73
3,067,600
Mar 4, 2026
626.00
632.00
555.00
575.00
570.28
5,532,800
Mar 3, 2026
660.00
677.00
636.00
636.00
630.78
2,770,800
Mar 2, 2026
664.00
673.00
642.00
665.00
659.54
5,862,900
Feb 27, 2026
682.00
710.00
679.00
709.00
703.18
1,972,100
Feb 26, 2026
660.00
681.00
660.00
677.00
671.44
2,409,500
Feb 25, 2026
690.00
691.00
652.00
652.00
646.65
2,873,100
Feb 24, 2026
710.00
711.00
674.00
698.00
692.27
3,221,700
Feb 20, 2026
720.00
728.00
700.00
715.00
709.13
2,486,600
Feb 19, 2026
690.00
733.00
689.00
727.00
721.03
3,039,700
Feb 18, 2026
677.00
693.00
673.00
687.00
681.36
1,531,600
Feb 17, 2026
698.00
711.00
659.00
672.00
666.48
3,914,300
Feb 16, 2026
718.00
720.00
681.00
705.00
699.21
3,259,700
Feb 13, 2026
722.00
733.00
696.00
705.00
699.21
3,500,900
Feb 12, 2026
688.00
735.00
685.00
733.00
726.98
3,375,800
Feb 10, 2026
690.00
705.00
675.00
686.00
680.37
4,617,400
Feb 9, 2026
643.00
694.00
628.00
686.00
680.37
5,724,900
Feb 6, 2026
638.00
638.00
591.00
629.00
623.84
5,661,300
Feb 5, 2026
575.00
636.00
561.00
628.00
622.84
5,178,200
Feb 4, 2026
538.00
573.00
538.00
566.00
561.35
3,118,600
Feb 3, 2026
514.00
535.00
512.00
533.00
528.62
2,875,400
Feb 2, 2026
515.00
524.00
494.00
495.00
490.94
1,683,800
Jan 30, 2026
504.00
512.00
497.00
510.00
505.81
1,613,700
Jan 29, 2026
495.00
501.00
484.00
499.00
494.90
1,353,200
Jan 28, 2026
491.00
500.00
485.00
493.00
488.95
1,960,800
Jan 27, 2026
493.00
501.00
481.00
499.00
494.90
1,875,900
Jan 26, 2026
511.00
519.00
497.00
499.00
494.90
3,781,500
Jan 23, 2026
511.00
534.00
509.00
527.00
522.67
3,335,400
Jan 22, 2026
485.00
507.00
484.00
504.00
499.86
2,531,800
Jan 21, 2026
475.00
484.00
463.00
477.00
473.08
2,756,800
Jan 20, 2026
497.00
501.00
487.00
497.00
492.92
1,857,500
Jan 19, 2026
484.00
502.00
477.00
493.00
488.95
2,208,000
Jan 16, 2026
475.00
489.00
475.00
486.00
482.01
2,773,300
Jan 15, 2026
457.00
484.00
456.00
483.00
479.03
2,000,700
Jan 14, 2026
465.00
472.00
452.00
461.00
457.22
2,170,600
Jan 13, 2026
470.00
471.00
455.00
462.00
458.21
1,858,500
Jan 9, 2026
450.00
455.00
445.00
452.00
448.29
1,620,500
Jan 8, 2026
435.00
450.00
434.00
442.00
438.37
1,606,900
Jan 7, 2026
429.00
442.00
426.00
441.00
437.38
1,800,800
Jan 6, 2026
418.00
438.00
418.00
430.00
426.47
3,469,000
Jan 5, 2026
419.00
424.00
407.00
414.00
410.60
2,451,200
Dec 30, 2025
415.00
425.00
413.00
416.00
412.58
1,102,800
Dec 29, 2025
412.00
420.00
409.00
419.00
415.56
1,351,600
Dec 26, 2025
426.00
433.00
413.00
415.00
411.59
2,297,900
Dec 25, 2025
408.00
416.00
405.00
410.00
406.63
1,021,600
Dec 24, 2025
415.00
421.00
407.00
409.00
405.64
1,208,400
Dec 23, 2025
411.00
423.00
411.00
416.00
412.58
1,277,000
Dec 22, 2025
417.00
417.00
405.00
410.00
406.63
1,072,400
Dec 19, 2025
402.00
416.00
402.00
410.00
406.63
1,531,600
Dec 18, 2025
410.00
415.00
396.00
403.00
399.69
2,450,700
Dec 17, 2025
414.00
419.00
405.00
415.00
411.59
1,360,100
Dec 16, 2025
439.00
440.00
413.00
417.00
413.58
2,410,300
Dec 15, 2025
417.00
438.00
415.00
435.00
431.43
2,694,400
Dec 12, 2025
405.00
418.00
404.00
414.00
410.60
1,662,900
Dec 11, 2025
401.00
409.00
393.00
393.00
389.77
1,335,300
Dec 10, 2025
404.00
406.00
396.00
400.00
396.72
977,700
Dec 9, 2025
400.00
405.00
399.00
400.00
396.72
1,093,100
Dec 8, 2025
405.00
411.00
394.00
402.00
398.70
1,202,200
Dec 5, 2025
404.00
409.00
394.00
403.00
399.69
989,400
Dec 4, 2025
381.00
404.00
377.00
404.00
400.68
1,266,800
Dec 3, 2025
398.00
398.00
380.00
384.00
380.85
1,243,900
Dec 2, 2025
400.00
407.00
389.00
391.00
387.79
1,773,100
Dec 1, 2025
395.00
413.00
394.00
397.00
393.74
3,301,300
Nov 28, 2025
371.00
391.00
369.00
387.00
383.82
2,142,800
Nov 27, 2025
359.00
373.00
358.00
368.00
364.98
1,798,400
Nov 26, 2025
344.00
352.00
343.00
351.00
348.12
979,500
Nov 25, 2025
348.00
351.00
337.00
338.00
335.22
1,111,200
Nov 21, 2025
340.00
351.00
338.00
348.00
345.14
611,100
Nov 20, 2025
348.00
349.00
340.00
345.00
342.17
872,100
Nov 19, 2025
336.00
343.00
331.00
336.00
333.24
806,800
Nov 18, 2025
345.00
349.00
336.00
337.00
334.23
1,003,200
Nov 17, 2025
353.00
357.00
346.00
351.00
348.12
1,025,500
Nov 14, 2025
344.00
353.00
341.00
350.00
347.13
729,400
Nov 13, 2025
348.00
354.00
346.00
349.00
346.13
789,800
Nov 12, 2025
333.00
348.00
332.00
346.00
343.16
1,055,100
Nov 11, 2025
339.00
340.00
328.00
331.00
328.28
724,200
Nov 10, 2025
326.00
336.00
322.00
336.00
333.24
1,402,200
Nov 7, 2025
322.00
328.00
317.00
318.00
315.39
941,000
Nov 6, 2025
318.00
332.00
317.00
330.00
327.29
1,343,900
Nov 5, 2025
315.00
320.00
304.00
316.00
313.41
1,125,300
Nov 4, 2025
319.00
324.00
313.00
321.00
318.36
707,600
