Chiba Bank Stock Price History, CHBAY Historical Prices

Add to My Stocks
$42.82 $1.51 (3.66%) CHBAY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Chiba Bank stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Chiba Bank P/E ratio data for the stock. The Chiba Bank stock price history chart shows that the stock price was at a high of $46.29 on Jan 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 41.65 42.82 42.69 42.82 786 - -
2018-02-15 41.31 41.31 41.31 41.31 715 - -
2018-02-14 41.12 41.12 41.12 41.12 345 - -
2018-02-13 41.07 41.17 40.97 41.17 1,169 - -
2018-02-12 41.7 41.41 41.41 41.41 423 - -
2018-02-09 40.91 41.16 40.75 40.75 2,184 - -
2018-02-08 42.58 42.58 42.58 42.58 415 - -
2018-02-07 42.13 42.13 42.13 42.13 518 - -
2018-02-06 41.37 41.37 41.37 41.37 476 - -
2018-02-05 43.33 43.33 43.33 43.33 421 - -
2018-02-02 44.01 44.01 44.01 44.01 534 - -
2018-02-01 45.28 45.5 45.5 45.5 2,182 - -
2018-01-31 43.63 43.96 43.72 43.96 864 - -
2018-01-30 43.63 44.23 44.04 44.07 997 - -
2018-01-29 44.38 43.51 43.4 43.4 3,244 - -
2018-01-26 44.41 44.41 44.41 44.41 609 15.05 3.41
2018-01-25 44.82 44.82 44.64 44.82 1,332 15.19 3.44
2018-01-23 44.85 45.06 44.4 45.06 2,832 15.28 3.46
2018-01-22 43.86 44.65 44.65 44.65 1,117 15.14 3.43
2018-01-19 45.04 44.23 44.1 44.2 2,577 14.98 3.39
2018-01-18 44.6 44.4 44.4 44.4 680 15.05 3.41
2018-01-17 45.47 45.47 45.45 45.46 1,145 15.41 3.49
2018-01-16 46.29 46.29 46.29 46.29 330 15.69 3.55
2018-01-12 44.16 45.43 45.24 45.43 774 15.4 3.49
2018-01-11 44.73 44.91 44.77 44.91 1,834 15.22 3.45
2018-01-10 45.19 45.08 45.08 45.08 615 15.28 3.46
2018-01-09 44.01 44.01 44.01 44.01 496 14.92 3.38
2018-01-08 43.9 43.9 43.9 43.9 654 14.88 4.5
2018-01-04 43.48 43.48 43.48 43.48 659 14.74 4.45
2018-01-03 41.62 41.62 41.62 41.62 551 14.11 4.26
2018-01-02 41.2 41.2 41.1 41.1 722 13.93 4.21
2017-12-29 40.8 40.8 40.8 40.8 239 13.83 4.18
2017-12-28 41.92 41.92 41.92 41.92 339 14.21 4.29
2017-12-27 42.18 42.18 42.18 42.18 325 14.3 4.32
2017-12-26 41.57 41.73 41.73 41.73 361 14.15 4.27
2017-12-22 42.31 42.49 42.49 42.49 296 14.4 4.35
2017-12-21 41.47 41.47 41.47 41.47 245 14.06 4.25
2017-12-20 41.95 42.51 42.51 42.51 540 14.41 4.36
2017-12-19 41.5 41.66 41.4 41.4 3,990 14.03 3.18
2017-12-18 42.12 42.12 42.12 42.12 621 14.28 3.23
2017-12-15 40.71 40.86 40.71 40.86 569 13.85 3.14
2017-12-13 41.63 41.63 41.63 41.63 471 14.11 3.2
2017-12-11 40.24 40.28 40.09 40.27 769 13.65 3.09
2017-12-08 38.51 38.59 38.51 38.59 575 13.08 2.96
2017-12-07 38.82 38.82 38.82 38.82 1,487 13.16 2.98
2017-12-06 39.16 39.16 39.16 39.16 796 13.28 3.01
2017-12-05 39.94 39.94 39.94 39.94 523 13.54 3.07
2017-12-04 39.23 39.23 39.23 39.23 550 13.3 3.01
2017-12-01 39.44 39.44 39.44 39.44 390 13.37 3.03
2017-11-30 0 0 0 37.44 307 - -
2017-11-29 37.44 37.44 37.44 37.44 412 12.69 2.87
2017-11-28 37.46 37.46 37.46 37.46 933 12.7 2.88
2017-11-27 0 0 0 37.13 159 - -
2017-11-24 0 0 0 37.13 253 - -
2017-11-23 0 0 0 37.13 0 - -
2017-11-22 0 0 0 37.13 366 - -
2017-11-21 36.33 37.13 36.06 37.13 671 12.59 2.85
2017-11-20 36.65 36.65 36.65 36.65 753 12.42 2.81
2017-11-17 0 0 0 36.61 101 - -
2017-11-16 0 0 0 36.61 209 - -
2017-11-15 0 0 0 36.61 187 - -
2017-11-14 36.57 36.61 36.57 36.61 620 12.41 2.81
2017-11-13 35.76 35.76 35.58 35.58 2,049 12.06 2.73
2017-11-10 0 0 0 37.03 352 - -
2017-11-09 0 0 0 37.03 257 - -
2017-11-08 37.03 37.03 37.03 37.03 500 12.55 2.84
2017-11-07 37.9 38.06 37.89 38.06 1,008 12.9 2.92
2017-11-06 37.67 37.67 37.67 37.67 681 12.77 2.89
2017-11-03 38.51 38.65 38.51 38.65 325 13.1 2.97
2017-11-02 0 0 0 37.76 296 - -
2017-11-01 37.74 37.76 37.74 37.76 587 12.8 2.9
2017-10-31 38.29 38.29 38.11 38.11 656 12.92 2.93
2017-10-30 38.56 38.56 38.56 38.56 643 13.07 2.96
2017-10-27 0 0 0 37.36 241 - -
2017-10-26 37.36 37.36 37.36 37.36 751 12.66 2.87
2017-10-25 37.38 37.38 37.38 37.38 467 12.67 2.87
2017-10-24 0 0 0 36.29 229 - -
2017-10-23 0 0 0 36.29 311 - -
2017-10-20 36.29 36.29 36.29 36.29 422 12.3 2.79
2017-10-19 0 0 0 37.15 478 - -
2017-10-18 36.99 37.17 36.99 37.15 937 12.59 2.85
2017-10-17 0 0 0 37.41 243 - -
2017-10-16 37.41 37.41 37.41 37.41 495 12.68 2.87
2017-10-13 36.45 36.45 36.45 36.45 512 12.36 2.8
2017-10-12 0 0 0 36.17 360 - -
2017-10-11 0 0 0 36.17 131 - -
2017-10-10 0 0 0 36.17 295 - -
2017-10-09 0 0 0 36.17 164 - -
2017-10-06 36.17 36.17 36.17 36.17 1,092 12.26 2.78
Get more Data

Chiba Bank Stock History Chart

View CHBAY PE ratio, PS ratio stocks charts and compare with peers.
CHBAY Chart
Note: Compare Chiba Bank stock price history with the index and industry peers.

Chiba Bank Stock Price History: Past 5 years

Max Stock Price46.29Jan 16,2018
Min Stock Price22.95Feb 10,2016
Avg Stock Price32.02

Chiba Bank Historical PE ratio: Past 5 years

Max PE Ratio15.69Jan 16,2018
Min PE Ratio9.81Dec 03,2014
Avg PE Ratio12.36

Chiba Bank Historical PS ratio: Past 5 years

Max PS Ratio3.55Jan 16,2018
Min PS Ratio2.31Oct 17,2016
Avg PS Ratio2.83

CHBAY Industry Peers

Chiba Bank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Chiba Bank stock analysis. The price movement is easily depicted in the Chiba Bank stock price history chart. An abnormally high daily 786 typically implies breaking news or earnings release. CHBAY stock saw an opening price of $41.65, and a closing price of $42.82 on Feb 16, 2018. Looking at Chiba Bank stock history data, the P/S ratio was at a low of 2.31 on Oct 17, 2016.