Suruga Bank Ltd. (TYO:8358)
Japan
· Delayed Price · Currency is JPY 1,681.00
+21.00 (1.27%)
At close: Dec 5, 2025
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,650.00 | 1,687.00 | 1,649.00 | 1,681.00 | 1,681.00 | 1.27% | 462,900 |
| Dec 4, 2025 | 1,650.00 | 1,663.00 | 1,639.00 | 1,660.00 | 1,660.00 | 1.03% | 377,100 |
| Dec 3, 2025 | 1,672.00 | 1,673.00 | 1,643.00 | 1,643.00 | 1,643.00 | -1.79% | 655,400 |
| Dec 2, 2025 | 1,690.00 | 1,702.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.42% | 473,600 |
| Dec 1, 2025 | 1,695.00 | 1,708.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.06% | 631,600 |
| Nov 28, 2025 | 1,650.00 | 1,694.00 | 1,650.00 | 1,681.00 | 1,681.00 | 1.82% | 833,500 |
| Nov 27, 2025 | 1,650.00 | 1,668.00 | 1,645.00 | 1,651.00 | 1,651.00 | 0.86% | 526,300 |
| Nov 26, 2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,637.00 | 1,637.00 | 1.36% | 694,400 |
| Nov 25, 2025 | 1,613.00 | 1,624.00 | 1,590.00 | 1,615.00 | 1,615.00 | 2.15% | 985,100 |
| Nov 21, 2025 | 1,547.00 | 1,582.00 | 1,543.00 | 1,581.00 | 1,581.00 | 1.22% | 837,100 |
| Nov 20, 2025 | 1,548.00 | 1,565.00 | 1,543.00 | 1,562.00 | 1,562.00 | 2.70% | 439,600 |
| Nov 19, 2025 | 1,532.00 | 1,539.00 | 1,497.00 | 1,521.00 | 1,521.00 | - | 758,600 |
| Nov 18, 2025 | 1,534.00 | 1,542.00 | 1,513.00 | 1,521.00 | 1,521.00 | -1.23% | 682,600 |
| Nov 17, 2025 | 1,561.00 | 1,573.00 | 1,532.00 | 1,540.00 | 1,540.00 | -1.35% | 657,000 |
| Nov 14, 2025 | 1,620.00 | 1,620.00 | 1,554.00 | 1,561.00 | 1,561.00 | -3.94% | 1,549,000 |
| Nov 13, 2025 | 1,580.00 | 1,650.00 | 1,499.00 | 1,625.00 | 1,625.00 | 4.17% | 1,792,100 |
| Nov 12, 2025 | 1,565.00 | 1,583.00 | 1,553.00 | 1,560.00 | 1,560.00 | 0.71% | 918,900 |
| Nov 11, 2025 | 1,565.00 | 1,565.00 | 1,539.00 | 1,549.00 | 1,549.00 | -0.39% | 538,100 |
| Nov 10, 2025 | 1,535.00 | 1,555.00 | 1,522.00 | 1,555.00 | 1,555.00 | 2.30% | 1,009,600 |
| Nov 7, 2025 | 1,530.00 | 1,536.00 | 1,509.00 | 1,520.00 | 1,520.00 | -1.68% | 771,300 |
| Nov 6, 2025 | 1,550.00 | 1,558.00 | 1,539.00 | 1,546.00 | 1,546.00 | -0.26% | 962,800 |
| Nov 5, 2025 | 1,544.00 | 1,554.00 | 1,505.00 | 1,550.00 | 1,550.00 | 0.06% | 865,900 |
| Nov 4, 2025 | 1,529.00 | 1,566.00 | 1,515.00 | 1,549.00 | 1,549.00 | 0.52% | 789,300 |
| Oct 31, 2025 | 1,542.00 | 1,554.00 | 1,527.00 | 1,541.00 | 1,541.00 | -0.06% | 467,100 |
| Oct 30, 2025 | 1,515.00 | 1,543.00 | 1,510.00 | 1,542.00 | 1,542.00 | 2.66% | 801,500 |
| Oct 29, 2025 | 1,524.00 | 1,529.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.77% | 761,200 |
| Oct 28, 2025 | 1,546.00 | 1,546.00 | 1,519.00 | 1,529.00 | 1,529.00 | -1.10% | 712,200 |
| Oct 27, 2025 | 1,523.00 | 1,548.00 | 1,516.00 | 1,546.00 | 1,546.00 | 2.38% | 705,000 |
| Oct 24, 2025 | 1,519.00 | 1,521.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.07% | 463,700 |
| Oct 23, 2025 | 1,507.00 | 1,523.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.33% | 507,100 |
| Oct 22, 2025 | 1,510.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.40% | 532,800 |
| Oct 21, 2025 | 1,516.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.33% | 741,600 |
| Oct 20, 2025 | 1,480.00 | 1,521.00 | 1,473.00 | 1,515.00 | 1,515.00 | 4.20% | 1,235,300 |
| Oct 17, 2025 | 1,438.00 | 1,476.00 | 1,397.00 | 1,454.00 | 1,454.00 | -4.15% | 2,081,100 |
| Oct 16, 2025 | 1,513.00 | 1,522.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.86% | 772,100 |
| Oct 15, 2025 | 1,485.00 | 1,511.00 | 1,477.00 | 1,504.00 | 1,504.00 | 2.38% | 615,900 |
| Oct 14, 2025 | 1,463.00 | 1,494.00 | 1,463.00 | 1,469.00 | 1,469.00 | -1.54% | 737,000 |
| Oct 10, 2025 | 1,519.00 | 1,519.00 | 1,489.00 | 1,492.00 | 1,492.00 | -3.43% | 1,387,100 |
| Oct 9, 2025 | 1,516.00 | 1,545.00 | 1,436.00 | 1,545.00 | 1,545.00 | 1.31% | 1,176,400 |
| Oct 8, 2025 | 1,509.00 | 1,550.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.53% | 1,243,800 |
| Oct 7, 2025 | 1,557.00 | 1,571.00 | 1,517.00 | 1,517.00 | 1,517.00 | -3.44% | 863,300 |
| Oct 6, 2025 | 1,575.00 | 1,583.00 | 1,531.00 | 1,571.00 | 1,571.00 | -0.13% | 1,175,400 |
| Oct 3, 2025 | 1,522.00 | 1,575.00 | 1,522.00 | 1,573.00 | 1,573.00 | 3.42% | 1,007,100 |
| Oct 2, 2025 | 1,520.00 | 1,548.00 | 1,506.00 | 1,521.00 | 1,521.00 | 0.07% | 915,400 |
| Oct 1, 2025 | 1,535.00 | 1,538.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.49% | 888,400 |
| Sep 30, 2025 | 1,545.00 | 1,555.00 | 1,520.00 | 1,543.00 | 1,543.00 | -0.39% | 663,700 |
| Sep 29, 2025 | 1,560.00 | 1,566.00 | 1,540.00 | 1,549.00 | 1,549.00 | -1.78% | 504,500 |
| Sep 26, 2025 | 1,538.00 | 1,589.00 | 1,538.00 | 1,577.00 | 1,555.00 | 2.80% | 1,007,600 |
| Sep 25, 2025 | 1,526.00 | 1,553.00 | 1,515.00 | 1,534.00 | 1,512.60 | 0.99% | 920,300 |
| Sep 24, 2025 | 1,518.00 | 1,534.00 | 1,509.00 | 1,519.00 | 1,497.81 | 0.20% | 549,000 |
| Sep 22, 2025 | 1,500.00 | 1,526.00 | 1,493.00 | 1,516.00 | 1,494.85 | 0.46% | 572,400 |
| Sep 19, 2025 | 1,518.00 | 1,532.00 | 1,499.00 | 1,509.00 | 1,487.95 | -0.66% | 1,300,000 |
| Sep 18, 2025 | 1,526.00 | 1,531.00 | 1,515.00 | 1,519.00 | 1,497.81 | -0.07% | 727,300 |
| Sep 17, 2025 | 1,520.00 | 1,529.00 | 1,509.00 | 1,520.00 | 1,498.80 | -0.59% | 663,200 |
| Sep 16, 2025 | 1,532.00 | 1,540.00 | 1,518.00 | 1,529.00 | 1,507.67 | -0.84% | 668,500 |
| Sep 12, 2025 | 1,542.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,520.49 | 0.26% | 664,300 |
| Sep 11, 2025 | 1,550.00 | 1,552.00 | 1,527.00 | 1,538.00 | 1,516.54 | -1.22% | 495,200 |
| Sep 10, 2025 | 1,534.00 | 1,567.00 | 1,528.00 | 1,557.00 | 1,535.28 | 2.03% | 537,600 |
| Sep 9, 2025 | 1,538.00 | 1,544.00 | 1,512.00 | 1,526.00 | 1,504.71 | 0.07% | 441,700 |
| Sep 8, 2025 | 1,519.00 | 1,529.00 | 1,512.00 | 1,525.00 | 1,503.73 | 0.39% | 454,200 |
| Sep 5, 2025 | 1,533.00 | 1,537.00 | 1,514.00 | 1,519.00 | 1,497.81 | -0.33% | 487,200 |
| Sep 4, 2025 | 1,507.00 | 1,532.00 | 1,503.00 | 1,524.00 | 1,502.74 | 1.13% | 575,800 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,498.00 | 1,507.00 | 1,485.98 | -1.76% | 838,100 |
| Sep 2, 2025 | 1,499.00 | 1,543.00 | 1,496.00 | 1,534.00 | 1,512.60 | 3.30% | 824,300 |
| Sep 1, 2025 | 1,484.00 | 1,502.00 | 1,478.00 | 1,485.00 | 1,464.28 | 0.07% | 338,900 |
| Aug 29, 2025 | 1,490.00 | 1,493.00 | 1,475.00 | 1,484.00 | 1,463.30 | -0.67% | 339,000 |
| Aug 28, 2025 | 1,478.00 | 1,498.00 | 1,473.00 | 1,494.00 | 1,473.16 | 1.36% | 429,300 |
| Aug 27, 2025 | 1,490.00 | 1,491.00 | 1,474.00 | 1,474.00 | 1,453.44 | -0.67% | 366,500 |
| Aug 26, 2025 | 1,500.00 | 1,504.00 | 1,475.00 | 1,484.00 | 1,463.30 | -1.07% | 461,800 |
| Aug 25, 2025 | 1,513.00 | 1,518.00 | 1,495.00 | 1,500.00 | 1,479.07 | 0.07% | 478,000 |
| Aug 22, 2025 | 1,492.00 | 1,509.00 | 1,487.00 | 1,499.00 | 1,478.09 | 1.15% | 573,400 |
| Aug 21, 2025 | 1,496.00 | 1,496.00 | 1,475.00 | 1,482.00 | 1,461.33 | -0.94% | 479,700 |
| Aug 20, 2025 | 1,500.00 | 1,512.00 | 1,485.00 | 1,496.00 | 1,475.13 | -0.53% | 592,400 |
| Aug 19, 2025 | 1,542.00 | 1,546.00 | 1,497.00 | 1,504.00 | 1,483.02 | -2.34% | 725,700 |
| Aug 18, 2025 | 1,550.00 | 1,551.00 | 1,520.00 | 1,540.00 | 1,518.52 | -0.77% | 655,200 |
| Aug 15, 2025 | 1,540.00 | 1,553.00 | 1,528.00 | 1,552.00 | 1,530.35 | 0.78% | 792,800 |
| Aug 14, 2025 | 1,544.00 | 1,565.00 | 1,536.00 | 1,540.00 | 1,518.52 | -0.32% | 815,200 |
| Aug 13, 2025 | 1,519.00 | 1,573.00 | 1,517.00 | 1,545.00 | 1,523.45 | 2.39% | 922,600 |
| Aug 12, 2025 | 1,488.00 | 1,550.00 | 1,479.00 | 1,509.00 | 1,487.95 | 2.44% | 1,126,900 |
| Aug 8, 2025 | 1,440.00 | 1,499.00 | 1,440.00 | 1,473.00 | 1,452.45 | 4.10% | 1,229,500 |
| Aug 7, 2025 | 1,426.00 | 1,451.00 | 1,364.00 | 1,415.00 | 1,395.26 | -0.77% | 1,230,700 |
| Aug 6, 2025 | 1,405.00 | 1,426.00 | 1,405.00 | 1,426.00 | 1,406.11 | 1.86% | 506,800 |
| Aug 5, 2025 | 1,388.00 | 1,411.00 | 1,388.00 | 1,400.00 | 1,380.47 | 1.08% | 375,900 |
| Aug 4, 2025 | 1,379.00 | 1,387.00 | 1,367.00 | 1,385.00 | 1,365.68 | -1.70% | 524,900 |
| Aug 1, 2025 | 1,397.00 | 1,414.00 | 1,384.00 | 1,409.00 | 1,389.34 | 0.64% | 389,100 |
| Jul 31, 2025 | 1,382.00 | 1,404.00 | 1,382.00 | 1,400.00 | 1,380.47 | 1.89% | 403,900 |
| Jul 30, 2025 | 1,371.00 | 1,382.00 | 1,370.00 | 1,374.00 | 1,354.83 | -0.22% | 500,400 |
| Jul 29, 2025 | 1,369.00 | 1,382.00 | 1,362.00 | 1,377.00 | 1,357.79 | 0.58% | 332,300 |
| Jul 28, 2025 | 1,424.00 | 1,428.00 | 1,363.00 | 1,369.00 | 1,349.90 | -3.93% | 799,700 |
| Jul 25, 2025 | 1,433.00 | 1,443.00 | 1,424.00 | 1,425.00 | 1,405.12 | -0.56% | 573,200 |
| Jul 24, 2025 | 1,442.00 | 1,454.00 | 1,427.00 | 1,433.00 | 1,413.01 | 0.77% | 924,700 |
| Jul 23, 2025 | 1,425.00 | 1,445.00 | 1,407.00 | 1,422.00 | 1,402.16 | 0.71% | 1,024,500 |
| Jul 22, 2025 | 1,424.00 | 1,424.00 | 1,407.00 | 1,412.00 | 1,392.30 | -0.63% | 428,500 |
| Jul 18, 2025 | 1,415.00 | 1,424.00 | 1,414.00 | 1,421.00 | 1,401.18 | 1.00% | 458,200 |
| Jul 17, 2025 | 1,387.00 | 1,408.00 | 1,386.00 | 1,407.00 | 1,387.37 | 1.44% | 506,400 |
| Jul 16, 2025 | 1,397.00 | 1,402.00 | 1,385.00 | 1,387.00 | 1,367.65 | -0.79% | 455,900 |
| Jul 15, 2025 | 1,403.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,378.50 | -0.21% | 368,900 |
| Jul 14, 2025 | 1,397.00 | 1,405.00 | 1,382.00 | 1,401.00 | 1,381.46 | -0.14% | 468,700 |
| Jul 11, 2025 | 1,400.00 | 1,413.00 | 1,395.00 | 1,403.00 | 1,383.43 | 0.72% | 715,400 |
| Jul 10, 2025 | 1,410.00 | 1,414.00 | 1,387.00 | 1,393.00 | 1,373.57 | -0.07% | 776,600 |