Chiba Bank Stock Price History, CHBAY Historical Prices

Add to My Stocks
$35 $0.21 (0.6%) CHBAY stock closing price Jun 22, 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
2018-06-22 34.82 35 34.82 35 1,013 10.87 2.59
2018-06-06 39.86 39.86 39.86 39.86 118 12.38 2.95
2018-06-04 0 0 0 39.45 41 - -
2018-06-01 39.45 39.45 39.45 39.45 123 12.25 2.92
2018-05-31 0 0 0 39.12 111 - -
2018-05-30 0 0 0 39.12 13 - -
2018-05-29 0 0 0 39.12 118 - -
2018-05-25 39.12 39.12 39.12 39.12 155 12.15 2.89
2018-05-24 0 0 0 39.81 42 - -
2018-05-23 0 0 0 39.81 148 - -
2018-05-22 39.81 39.81 39.81 39.81 270 12.36 2.94
2018-05-21 39.59 39.59 39.59 39.59 102 12.3 2.93
2018-05-18 0 0 0 40.08 50 - -
2018-05-17 0 0 0 40.08 0 - -
2018-05-16 0 0 0 40.08 67 - -
2018-05-15 40.08 40.08 40.08 40.08 301 12.45 2.96
2018-05-14 39.04 39.04 38.86 38.86 481 12.07 2.87
2018-05-11 38.42 38.68 38.42 38.68 21,214 12.01 2.86
2018-05-10 38.75 39.1 38.67 38.69 4,747 12.02 2.86
2018-05-09 40.1 42.13 39.4 42.13 177,369 12.85 3.2
2018-05-08 39.65 40.14 39.64 40.14 12,616 12.24 3.05
2018-05-07 40.16 40.23 40.16 40.23 405 12.27 3.05
2018-05-04 0 0 0 39.48 254 - -
2018-05-03 39.48 39.48 39.48 39.48 425 12.04 3
2018-05-02 40.47 40.47 40.47 40.47 11,751 12.34 3.07
2018-05-01 39.94 39.94 39.94 39.94 381 12.18 3.03
2018-04-30 0 0 0 40.99 258 - -
2018-04-27 0 0 0 40.99 290 - -
2018-04-26 40.99 40.99 40.99 40.99 478 12.5 3.11
2018-04-25 41.42 41.42 41.34 41.34 542 12.61 3.14
2018-04-24 0 0 0 38.86 291 - -
2018-04-23 0 0 0 38.86 384 - -
2018-04-20 39.43 39.43 38.86 38.86 518 11.85 2.95
2018-04-19 38.86 38.86 38.86 38.86 888 12.03 2.47
2018-04-18 40.48 40.48 40.48 40.48 336 12.53 2.57
2018-04-17 40.46 40.81 40.46 40.81 1,115 12.64 2.6
2018-04-16 40.36 41.36 40.25 41.36 962 12.81 2.63
2018-04-13 39.79 40.85 39.79 40.85 711 12.65 2.6
2018-04-12 40 40 40 40 538 12.38 2.54
2018-04-11 39.81 39.81 39.81 39.81 1,301 12.33 2.53
2018-04-10 40.14 40.14 40.14 40.14 304 12.43 2.55
2018-04-09 0 0 0 40.3 492 - -
2018-04-06 40.3 40.3 40.3 40.3 274 12.48 2.56
2018-04-05 40.3 40.3 40.3 40.3 2,201 12.48 2.56
2018-04-04 38.95 38.95 38.95 38.95 471 12.06 2.48
2018-04-03 39.42 39.42 39.42 39.42 768 12.2 2.51
2018-03-30 0 0 0 40.77 0 - -
2018-03-29 40.77 40.77 40.77 40.77 270 12.62 2.59
2018-03-28 40.21 41.01 40.17 40.17 1,121 12.44 2.55
2018-03-27 39.84 39.84 39.84 39.84 315 12.33 2.53
2018-03-26 39.71 39.71 39.71 39.71 145 12.3 2.53
2018-03-23 39.9 39.9 39.9 39.9 989 12.35 2.54
2018-03-22 41.06 41.06 41.06 41.06 357 12.71 2.61
2018-03-21 40.31 40.31 40.31 40.31 420 12.48 2.56
2018-03-20 40.28 40.28 40.28 40.28 528 12.47 2.56
2018-03-19 40 40.1 39.92 39.92 2,280 12.36 2.54
2018-03-16 40.22 40.31 40.22 40.31 590 12.48 2.56
2018-03-15 40.78 41.06 39.9 39.9 2,315 12.35 2.54
2018-03-14 40.6 40.53 40.48 40.48 528 12.53 2.57
2018-03-13 40.94 40.84 40.84 40.84 443 12.64 2.6
2018-03-12 41.25 41.25 41.25 41.25 439 12.77 2.62
2018-03-09 39.99 39.6 39.6 39.6 760 12.26 2.52
2018-03-08 40.13 40.74 40.05 40.05 471 12.4 2.55
2018-03-07 40.64 40.76 40.64 40.69 831 12.6 2.59
2018-03-06 41.4 41.4 41.4 41.4 291 12.82 2.63
2018-03-05 40.29 40.92 40.82 40.92 558 12.67 2.6
2018-03-02 39.27 39.27 39.27 39.27 383 12.16 2.5
2018-03-01 40.09 40.09 40.09 40.09 401 12.41 2.55
2018-02-28 42.01 42.01 41.83 41.9 2,128 12.97 2.66
2018-02-27 42.55 42.73 42.63 42.73 556 13.23 2.72
2018-02-26 42.73 42.75 42.75 42.75 677 13.24 2.72
2018-02-23 41.75 41.75 41.75 41.75 262 12.92 2.65
2018-02-22 41.67 41.53 41.53 41.53 487 12.86 2.64
2018-02-21 41.52 41.52 41.52 41.52 1,014 12.85 2.64
2018-02-20 41.37 42.5 42.22 42.22 2,311 13.07 2.69
2018-02-19 0 0 0 42.82 0 - -
2018-02-16 41.65 42.82 42.69 42.82 786 - -
2018-02-15 42.42 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 42.9 42.13 42.13 42.13 518 - -
2018-02-06 42.09 41.37 41.37 41.37 476 - -
2018-02-05 43.33 43.33 43.33 43.33 421 - -
2018-02-02 44.73 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 - -
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 Price32.78

Chiba Bank Historical PE ratio: Past 5 years

Max PE Ratio15.69Jan 16,2018
Min PE Ratio9.81Dec 03,2014
Avg PE Ratio12.38

Chiba Bank Historical PS ratio: Past 5 years

Max PS Ratio3.55Jan 16,2018
Min PS Ratio2.31Oct 17,2016
Avg PS Ratio2.79

CHBAY Industry Peers

Company Price Change (%)
Grupo Financiero Galicia (GGAL)40.470.7 (1.7%)
Akbank (AKBTY)3.150.1 (3.28%)
Macro Bank (BMA)71.510.49 (0.68%)
Mizuho Financial (MFG)3.40.03 (0.89%)
Sumitomo Mitsui Financial Group (SMFG)7.840.07 (0.9%)
Sumitomo Mitsui Financial Group (SMFG)7.840.07 (0.9%)
Fukuoka Financial (FKKFF)3.060 (0%)

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 1,013 typically implies breaking news or earnings release. CHBAY stock saw an opening price of $34.82, and a closing price of $35 on Jun 22, 2018. Looking at Chiba Bank stock history data, the P/S ratio was at a low of 2.31 on Oct 17, 2016.