Stock listing
Tokyo:8416 Bank of Kochi, Ltd. (高知銀行) 株価
Follow Bank of Kochi, Ltd. into a list and get an email when it puts out news.
Share price · TSE:8416
¥924.00 JPY -29.00 (-3.0%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥917.00 – ¥975.00 JPYNov 5, 2026
- Volume
- 78,300 sharesNov 5, 2026
- Market cap
- ¥9.47B JPYAt the close on Nov 5, 2026 · price × 10.24M shares outstanding
- Traded on an average day
- ¥45.80M JPYMedian day 35,300 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:8416 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥924.00 | -29.00 | -3.0% | ¥960.00 | ¥975.00 | ¥917.00 | 78,300 | |
| ¥953.00 | -13.00 | -1.3% | ¥963.00 | ¥977.00 | ¥919.00 | 82,600 | |
| ¥966.00 | -62.00 | -6.0% | ¥998.00 | ¥1,021.00 | ¥966.00 | 76,800 | |
| ¥1,028.00 | -4.00 | -0.4% | ¥1,040.00 | ¥1,044.00 | ¥1,016.00 | 21,200 | |
| ¥1,032.00 | -3.00 | -0.3% | ¥1,042.00 | ¥1,042.00 | ¥1,024.00 | 9,500 | |
| ¥1,035.00 | -9.00 | -0.9% | ¥1,038.00 | ¥1,053.00 | ¥1,035.00 | 25,300 | |
| ¥1,044.00 | +38.00 | +3.8% | ¥1,012.00 | ¥1,044.00 | ¥1,012.00 | 35,900 | |
| ¥1,006.00 | +11.00 | +1.1% | ¥980.00 | ¥1,010.00 | ¥980.00 | 35,300 | |
| ¥995.00 | -24.00 | -2.4% | ¥1,000.00 | ¥1,002.00 | ¥963.00 | 54,500 | |
| ¥1,019.00 | -26.00 | -2.5% | ¥1,041.00 | ¥1,050.00 | ¥1,015.00 | 15,800 | |
| ¥1,045.00 | +32.00 | +3.2% | ¥1,023.00 | ¥1,051.00 | ¥1,022.00 | 34,600 | |
| ¥1,013.00 | -42.00 | -4.0% | ¥1,057.00 | ¥1,057.00 | ¥1,000.00 | 168,000 | |
| ¥1,055.00 | -9.00 | -0.8% | ¥1,064.00 | ¥1,065.00 | ¥1,039.00 | 26,000 | |
| ¥1,064.00 | +13.00 | +1.2% | ¥1,059.00 | ¥1,070.00 | ¥1,059.00 | 12,500 | |
| ¥1,051.00 | -34.00 | -3.1% | ¥1,055.00 | ¥1,072.00 | ¥1,034.00 | 66,700 | |
| ¥1,085.00 | -34.00 | -3.0% | ¥1,120.00 | ¥1,120.00 | ¥1,080.00 | 36,500 | |
| ¥1,119.00 | +2.00 | +0.2% | ¥1,125.00 | ¥1,140.00 | ¥1,114.00 | 12,900 | |
| ¥1,117.00 | 0.00 | 0.0% | ¥1,114.00 | ¥1,126.00 | ¥1,104.00 | 36,300 | |
| ¥1,117.00 | -72.00 | -6.1% | ¥1,189.00 | ¥1,189.00 | ¥1,117.00 | 39,900 | |
| ¥1,189.00 | -39.00 | -3.2% | ¥1,210.00 | ¥1,234.00 | ¥1,169.00 | 66,100 | |
| ¥1,228.00 | +9.00 | +0.7% | ¥1,192.00 | ¥1,230.00 | ¥1,192.00 | 26,400 | |
| ¥1,219.00 | +7.00 | +0.6% | ¥1,234.00 | ¥1,234.00 | ¥1,205.00 | 27,800 | |
| ¥1,212.00 | +2.00 | +0.2% | ¥1,200.00 | ¥1,229.00 | ¥1,194.00 | 40,000 | |
| ¥1,210.00 | -6.00 | -0.5% | ¥1,216.00 | ¥1,216.00 | ¥1,183.00 | 29,700 | |
| ¥1,216.00 | +51.00 | +4.4% | ¥1,166.00 | ¥1,216.00 | ¥1,166.00 | 50,600 | |
| ¥1,165.00 | -11.00 | -0.9% | ¥1,172.00 | ¥1,186.00 | ¥1,147.00 | 33,400 | |
| ¥1,176.00 | +4.00 | +0.3% | ¥1,168.00 | ¥1,185.00 | ¥1,168.00 | 32,900 | |
| ¥1,172.00 | +49.00 | +4.4% | ¥1,134.00 | ¥1,174.00 | ¥1,134.00 | 49,000 | |
| ¥1,123.00 | -14.00 | -1.2% | ¥1,144.00 | ¥1,144.00 | ¥1,115.00 | 18,700 | |
| ¥1,137.00 | +15.00 | +1.3% | ¥1,128.00 | ¥1,137.00 | ¥1,112.00 | 70,900 | |
| ¥1,122.00 | +10.00 | +0.9% | ¥1,122.00 | ¥1,141.00 | ¥1,119.00 | 22,400 | |
| ¥1,112.00 | +1.00 | +0.1% | ¥1,108.00 | ¥1,137.00 | ¥1,108.00 | 26,300 | |
| ¥1,111.00 | -2.00 | -0.2% | ¥1,118.00 | ¥1,122.00 | ¥1,109.00 | 18,100 | |
| ¥1,113.00 | +10.00 | +0.9% | ¥1,101.00 | ¥1,122.00 | ¥1,090.00 | 28,200 | |
| ¥1,103.00 | +2.00 | +0.2% | ¥1,087.00 | ¥1,116.00 | ¥1,069.00 | 76,500 | |
| ¥1,101.00 | +10.00 | +0.9% | ¥1,081.00 | ¥1,115.00 | ¥1,081.00 | 17,100 | |
| ¥1,091.00 | -21.00 | -1.9% | ¥1,113.00 | ¥1,123.00 | ¥1,091.00 | 22,600 | |
| ¥1,112.00 | -43.00 | -3.7% | ¥1,147.00 | ¥1,147.00 | ¥1,112.00 | 40,100 | |
| ¥1,155.00 | -11.00 | -0.9% | ¥1,171.00 | ¥1,184.00 | ¥1,146.00 | 45,500 | |
| ¥1,166.00 | -14.00 | -1.2% | ¥1,183.00 | ¥1,183.00 | ¥1,138.00 | 68,200 | |
| ¥1,180.00 | +19.00 | +1.6% | ¥1,164.00 | ¥1,192.00 | ¥1,164.00 | 22,000 | |
| ¥1,161.00 | -14.00 | -1.2% | ¥1,170.00 | ¥1,175.00 | ¥1,160.00 | 35,400 | |
| ¥1,175.00 | +3.00 | +0.3% | ¥1,179.00 | ¥1,180.00 | ¥1,169.00 | 15,300 | |
| ¥1,172.00 | -16.00 | -1.3% | ¥1,195.00 | ¥1,210.00 | ¥1,172.00 | 26,500 | |
| ¥1,188.00 | -6.00 | -0.5% | ¥1,182.00 | ¥1,208.00 | ¥1,177.00 | 21,300 | |
| ¥1,194.00 | 0.00 | 0.0% | ¥1,201.00 | ¥1,213.00 | ¥1,186.00 | 30,700 | |
| ¥1,194.00 | +17.00 | +1.4% | ¥1,187.00 | ¥1,209.00 | ¥1,186.00 | 20,000 | |
| ¥1,177.00 | +33.00 | +2.9% | ¥1,146.00 | ¥1,198.00 | ¥1,146.00 | 51,300 | |
| ¥1,144.00 | -14.00 | -1.2% | ¥1,168.00 | ¥1,168.00 | ¥1,133.00 | 27,500 | |
| ¥1,158.00 | +16.00 | +1.4% | ¥1,151.00 | ¥1,164.00 | ¥1,140.00 | 12,900 | |
| ¥1,142.00 | -19.00 | -1.6% | ¥1,164.00 | ¥1,164.00 | ¥1,129.00 | 34,900 | |
| ¥1,161.00 | -52.00 | -4.3% | ¥1,213.00 | ¥1,213.00 | ¥1,145.00 | 62,300 | |
| ¥1,213.00 | +23.00 | +1.9% | ¥1,182.00 | ¥1,220.00 | ¥1,182.00 | 71,900 | |
| ¥1,190.00 | +50.00 | +4.4% | ¥1,145.00 | ¥1,194.00 | ¥1,145.00 | 71,000 | |
| ¥1,140.00 | +24.00 | +2.2% | ¥1,116.00 | ¥1,161.00 | ¥1,115.00 | 57,500 | |
| ¥1,116.00 | +29.00 | +2.7% | ¥1,090.00 | ¥1,116.00 | ¥1,090.00 | 36,400 | |
| ¥1,087.00 | +25.00 | +2.4% | ¥1,082.00 | ¥1,095.00 | ¥1,078.00 | 37,100 | |
| ¥1,062.00 | +12.00 | +1.1% | ¥1,062.00 | ¥1,082.00 | ¥1,057.00 | 44,800 | |
| ¥1,050.00 | -102.00 | -8.9% | ¥1,159.00 | ¥1,160.00 | ¥1,023.00 | 100,900 | |
| ¥1,152.00 | +9.00 | +0.8% | ¥1,152.00 | ¥1,168.00 | ¥1,146.00 | 40,100 | |
| ¥1,143.00 | +20.00 | +1.8% | ¥1,129.00 | ¥1,143.00 | ¥1,127.00 | 30,300 |
- Ticker
- Tokyo:8416
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 11, 2026
TABLE-The Bank of Kochi -2025/26 group results
Latest news
Bank of Kochi, Ltd. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 3 in the last 12 months · 4 in all · newest May 11, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Bank of Kochi, Ltd.