Suruga Bank Ltd. (TYO:8358)
Japan
· Delayed Price · Currency is JPY 1,853.00
-105.00 (-5.36%)
At close: Mar 9, 2026
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,924.00 | 1,970.00 | 1,913.00 | 1,958.00 | 1,958.00 | -1.90% | 758,900 |
| Mar 5, 2026 | 1,963.00 | 2,019.00 | 1,954.00 | 1,996.00 | 1,996.00 | 6.57% | 1,066,000 |
| Mar 4, 2026 | 1,932.00 | 1,948.00 | 1,800.00 | 1,873.00 | 1,873.00 | -6.95% | 1,322,400 |
| Mar 3, 2026 | 2,035.00 | 2,074.00 | 2,008.00 | 2,013.00 | 2,013.00 | -1.08% | 921,900 |
| Mar 2, 2026 | 2,029.00 | 2,043.00 | 1,998.00 | 2,035.00 | 2,035.00 | -4.15% | 1,235,800 |
| Feb 27, 2026 | 2,099.00 | 2,123.00 | 2,073.00 | 2,123.00 | 2,123.00 | 2.26% | 698,300 |
| Feb 26, 2026 | 2,054.00 | 2,080.00 | 2,044.00 | 2,076.00 | 2,076.00 | 1.37% | 942,100 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 2,042.00 | 2,048.00 | 2,048.00 | -3.21% | 1,315,000 |
| Feb 24, 2026 | 2,122.00 | 2,128.00 | 2,065.00 | 2,116.00 | 2,116.00 | -1.49% | 947,200 |
| Feb 20, 2026 | 2,130.00 | 2,148.00 | 2,116.00 | 2,148.00 | 2,148.00 | -0.23% | 368,300 |
| Feb 19, 2026 | 2,110.00 | 2,153.00 | 2,106.00 | 2,153.00 | 2,153.00 | 2.48% | 449,600 |
| Feb 18, 2026 | 2,090.00 | 2,108.00 | 2,074.00 | 2,101.00 | 2,101.00 | 2.24% | 410,900 |
| Feb 17, 2026 | 2,078.00 | 2,109.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.67% | 407,400 |
| Feb 16, 2026 | 2,113.00 | 2,118.00 | 2,043.00 | 2,090.00 | 2,090.00 | -1.09% | 1,080,200 |
| Feb 13, 2026 | 2,124.00 | 2,140.00 | 2,082.00 | 2,113.00 | 2,113.00 | -2.22% | 1,414,300 |
| Feb 12, 2026 | 2,142.00 | 2,201.00 | 2,092.00 | 2,161.00 | 2,161.00 | 0.65% | 1,822,700 |
| Feb 10, 2026 | 2,130.00 | 2,156.00 | 2,124.00 | 2,147.00 | 2,147.00 | 1.27% | 579,000 |
| Feb 9, 2026 | 2,104.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,120.00 | 3.21% | 811,000 |
| Feb 6, 2026 | 2,019.00 | 2,054.00 | 1,996.00 | 2,054.00 | 2,054.00 | 0.74% | 443,700 |
| Feb 5, 2026 | 2,025.00 | 2,046.00 | 2,015.00 | 2,039.00 | 2,039.00 | 1.29% | 434,800 |
| Feb 4, 2026 | 2,000.00 | 2,022.00 | 1,984.00 | 2,013.00 | 2,013.00 | 1.26% | 663,100 |
| Feb 3, 2026 | 1,935.00 | 1,988.00 | 1,920.00 | 1,988.00 | 1,988.00 | 4.63% | 584,400 |
| Feb 2, 2026 | 1,950.00 | 1,959.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.01% | 501,200 |
| Jan 30, 2026 | 1,938.00 | 1,947.00 | 1,926.00 | 1,939.00 | 1,939.00 | 0.83% | 459,100 |
| Jan 29, 2026 | 1,907.00 | 1,935.00 | 1,899.00 | 1,923.00 | 1,923.00 | 0.73% | 439,700 |
| Jan 28, 2026 | 1,928.00 | 1,938.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.39% | 521,200 |
| Jan 27, 2026 | 1,907.00 | 1,937.00 | 1,898.00 | 1,936.00 | 1,936.00 | 1.10% | 442,900 |
| Jan 26, 2026 | 1,938.00 | 1,947.00 | 1,913.00 | 1,915.00 | 1,915.00 | -3.43% | 590,600 |
| Jan 23, 2026 | 1,973.00 | 2,004.00 | 1,965.00 | 1,983.00 | 1,983.00 | 1.02% | 725,800 |
| Jan 22, 2026 | 1,950.00 | 1,970.00 | 1,945.00 | 1,963.00 | 1,963.00 | 2.40% | 606,400 |
| Jan 21, 2026 | 1,900.00 | 1,927.00 | 1,886.00 | 1,917.00 | 1,917.00 | -1.08% | 606,700 |
| Jan 20, 2026 | 1,932.00 | 1,951.00 | 1,925.00 | 1,938.00 | 1,938.00 | 0.68% | 482,600 |
| Jan 19, 2026 | 1,939.00 | 1,940.00 | 1,902.00 | 1,925.00 | 1,925.00 | -0.41% | 510,300 |
| Jan 16, 2026 | 1,890.00 | 1,940.00 | 1,888.00 | 1,933.00 | 1,933.00 | 2.55% | 760,800 |
| Jan 15, 2026 | 1,850.00 | 1,896.00 | 1,850.00 | 1,885.00 | 1,885.00 | 2.45% | 735,300 |
| Jan 14, 2026 | 1,835.00 | 1,845.00 | 1,808.00 | 1,840.00 | 1,840.00 | 0.60% | 718,800 |
| Jan 13, 2026 | 1,850.00 | 1,852.00 | 1,829.00 | 1,829.00 | 1,829.00 | 2.18% | 617,400 |
| Jan 9, 2026 | 1,773.00 | 1,807.00 | 1,773.00 | 1,790.00 | 1,790.00 | 1.76% | 595,200 |
| Jan 8, 2026 | 1,752.00 | 1,772.00 | 1,741.00 | 1,759.00 | 1,759.00 | - | 541,100 |
| Jan 7, 2026 | 1,764.00 | 1,779.00 | 1,751.00 | 1,759.00 | 1,759.00 | -0.57% | 472,200 |
| Jan 6, 2026 | 1,739.00 | 1,780.00 | 1,736.00 | 1,769.00 | 1,769.00 | 2.55% | 721,700 |
| Jan 5, 2026 | 1,709.00 | 1,730.00 | 1,709.00 | 1,725.00 | 1,725.00 | 0.94% | 478,600 |
| Dec 30, 2025 | 1,722.00 | 1,729.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.52% | 364,100 |
| Dec 29, 2025 | 1,710.00 | 1,718.00 | 1,698.00 | 1,718.00 | 1,718.00 | 0.88% | 346,600 |
| Dec 26, 2025 | 1,714.00 | 1,720.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.18% | 253,700 |
| Dec 25, 2025 | 1,710.00 | 1,712.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.47% | 191,200 |
| Dec 24, 2025 | 1,723.00 | 1,728.00 | 1,694.00 | 1,698.00 | 1,698.00 | -1.39% | 369,500 |
| Dec 23, 2025 | 1,719.00 | 1,741.00 | 1,717.00 | 1,722.00 | 1,722.00 | -0.17% | 318,800 |
| Dec 22, 2025 | 1,738.00 | 1,745.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 507,800 |
| Dec 19, 2025 | 1,703.00 | 1,733.00 | 1,703.00 | 1,730.00 | 1,730.00 | 1.53% | 742,600 |
| Dec 18, 2025 | 1,708.00 | 1,714.00 | 1,694.00 | 1,704.00 | 1,704.00 | - | 488,800 |
| Dec 17, 2025 | 1,709.00 | 1,712.00 | 1,678.00 | 1,704.00 | 1,704.00 | -0.64% | 605,000 |
| Dec 16, 2025 | 1,745.00 | 1,745.00 | 1,706.00 | 1,715.00 | 1,715.00 | -1.94% | 622,700 |
| Dec 15, 2025 | 1,706.00 | 1,750.00 | 1,704.00 | 1,749.00 | 1,749.00 | 2.52% | 487,600 |
| Dec 12, 2025 | 1,698.00 | 1,717.00 | 1,685.00 | 1,706.00 | 1,706.00 | 2.77% | 638,600 |
| Dec 11, 2025 | 1,691.00 | 1,697.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.01% | 395,000 |
| Dec 10, 2025 | 1,681.00 | 1,690.00 | 1,673.00 | 1,677.00 | 1,677.00 | -0.36% | 413,000 |
| Dec 9, 2025 | 1,684.00 | 1,701.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.30% | 322,200 |
| Dec 8, 2025 | 1,684.00 | 1,696.00 | 1,677.00 | 1,688.00 | 1,688.00 | 0.42% | 404,300 |
| 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 |