Skip to main content
Suruga Bank Ltd. (TYO:8358)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
+96.00 (4.24%)
Apr 28, 2026, 3:30 PM JST

Suruga Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,281.002,362.002,267.002,360.002,360.004.24%1,157,900
Apr 27, 20262,262.002,285.002,233.002,264.002,264.000.49%850,600
Apr 24, 20262,162.002,299.002,136.002,253.002,253.003.35%1,609,600
Apr 23, 20262,200.002,222.002,157.002,180.002,180.00-2.02%663,900
Apr 22, 20262,280.002,288.002,218.002,225.002,225.00-1.98%600,400
Apr 21, 20262,304.002,304.002,261.002,270.002,270.00-0.83%619,700
Apr 20, 20262,320.002,320.002,277.002,289.002,289.00-0.04%525,800
Apr 17, 20262,314.002,322.002,289.002,290.002,290.00-1.29%450,200
Apr 16, 20262,322.002,329.002,300.002,320.002,320.000.04%565,000
Apr 15, 20262,300.002,347.002,296.002,319.002,319.002.52%892,400
Apr 14, 20262,274.002,289.002,250.002,262.002,262.000.71%539,100
Apr 13, 20262,263.002,293.002,245.002,246.002,246.00-1.06%723,300
Apr 10, 20262,230.002,309.002,230.002,270.002,270.005.14%2,008,200
Apr 9, 20262,193.002,214.002,159.002,159.002,159.00-1.10%724,800
Apr 8, 20262,223.002,223.002,169.002,183.002,183.002.83%1,047,200
Apr 7, 20262,135.002,153.002,117.002,123.002,123.00-0.09%455,700
Apr 6, 20262,114.002,127.002,087.002,125.002,125.001.63%376,000
Apr 3, 20262,107.002,200.002,073.002,091.002,091.000.82%366,900
Apr 2, 20262,150.002,171.002,066.002,074.002,074.00-2.63%616,300
Apr 1, 20262,100.002,136.002,073.002,130.002,130.006.98%825,000
Mar 31, 20261,972.002,034.001,966.001,991.001,991.00-0.65%691,600
Mar 30, 20261,957.002,011.001,954.002,004.002,004.00-3.09%861,000
Mar 27, 20262,048.002,087.002,040.002,068.002,046.000.34%757,900
Mar 26, 20262,074.002,088.002,035.002,061.002,039.070.93%922,900
Mar 25, 20261,996.002,044.001,980.002,042.002,020.285.69%864,500
Mar 24, 20261,900.001,932.001,898.001,932.001,911.454.43%623,900
Mar 23, 20261,870.001,883.001,821.001,850.001,830.32-3.14%694,300
Mar 19, 20261,925.001,942.001,906.001,910.001,889.68-3.24%732,000
Mar 18, 20261,944.001,974.001,932.001,974.001,953.003.19%496,900
Mar 17, 20261,934.001,939.001,909.001,913.001,892.651.00%365,000
Mar 16, 20261,898.001,910.001,886.001,894.001,873.85-0.53%477,300
Mar 13, 20261,872.001,933.001,872.001,904.001,883.74-1,093,800
Mar 12, 20261,923.001,933.001,882.001,904.001,883.74-2.11%560,700
Mar 11, 20261,941.001,976.001,941.001,945.001,924.310.41%874,400
Mar 10, 20261,906.001,948.001,906.001,937.001,916.394.53%948,900
Mar 9, 20261,818.001,873.001,818.001,853.001,833.29-5.36%1,203,400
Mar 6, 20261,924.001,970.001,913.001,958.001,937.17-1.90%758,900
Mar 5, 20261,963.002,019.001,954.001,996.001,974.776.57%1,066,000
Mar 4, 20261,932.001,948.001,800.001,873.001,853.07-6.95%1,322,400
Mar 3, 20262,035.002,074.002,008.002,013.001,991.59-1.08%921,900
Mar 2, 20262,029.002,043.001,998.002,035.002,013.35-4.15%1,235,800
Feb 27, 20262,099.002,123.002,073.002,123.002,100.412.26%698,300
Feb 26, 20262,054.002,080.002,044.002,076.002,053.911.37%942,100
Feb 25, 20262,100.002,100.002,042.002,048.002,026.21-3.21%1,315,000
Feb 24, 20262,122.002,128.002,065.002,116.002,093.49-1.49%947,200
Feb 20, 20262,130.002,148.002,116.002,148.002,125.15-0.23%368,300
Feb 19, 20262,110.002,153.002,106.002,153.002,130.102.48%449,600
Feb 18, 20262,090.002,108.002,074.002,101.002,078.652.24%410,900
Feb 17, 20262,078.002,109.002,055.002,055.002,033.14-1.67%407,400
Feb 16, 20262,113.002,118.002,043.002,090.002,067.77-1.09%1,080,200
Feb 13, 20262,124.002,140.002,082.002,113.002,090.52-2.22%1,414,300
Feb 12, 20262,142.002,201.002,092.002,161.002,138.010.65%1,822,700
Feb 10, 20262,130.002,156.002,124.002,147.002,124.161.27%579,000
Feb 9, 20262,104.002,130.002,100.002,120.002,097.453.21%811,000
Feb 6, 20262,019.002,054.001,996.002,054.002,032.150.74%443,700
Feb 5, 20262,025.002,046.002,015.002,039.002,017.311.29%434,800
Feb 4, 20262,000.002,022.001,984.002,013.001,991.591.26%663,100
Feb 3, 20261,935.001,988.001,920.001,988.001,966.854.63%584,400
Feb 2, 20261,950.001,959.001,900.001,900.001,879.79-2.01%501,200
Jan 30, 20261,938.001,947.001,926.001,939.001,918.370.83%459,100
Jan 29, 20261,907.001,935.001,899.001,923.001,902.540.73%439,700
Jan 28, 20261,928.001,938.001,909.001,909.001,888.69-1.39%521,200
Jan 27, 20261,907.001,937.001,898.001,936.001,915.401.10%442,900
Jan 26, 20261,938.001,947.001,913.001,915.001,894.63-3.43%590,600
Jan 23, 20261,973.002,004.001,965.001,983.001,961.901.02%725,800
Jan 22, 20261,950.001,970.001,945.001,963.001,942.122.40%606,400
Jan 21, 20261,900.001,927.001,886.001,917.001,896.61-1.08%606,700
Jan 20, 20261,932.001,951.001,925.001,938.001,917.380.68%482,600
Jan 19, 20261,939.001,940.001,902.001,925.001,904.52-0.41%510,300
Jan 16, 20261,890.001,940.001,888.001,933.001,912.442.55%760,800
Jan 15, 20261,850.001,896.001,850.001,885.001,864.952.45%735,300
Jan 14, 20261,835.001,845.001,808.001,840.001,820.430.60%718,800
Jan 13, 20261,850.001,852.001,829.001,829.001,809.542.18%617,400
Jan 9, 20261,773.001,807.001,773.001,790.001,770.961.76%595,200
Jan 8, 20261,752.001,772.001,741.001,759.001,740.29-541,100
Jan 7, 20261,764.001,779.001,751.001,759.001,740.29-0.57%472,200
Jan 6, 20261,739.001,780.001,736.001,769.001,750.182.55%721,700
Jan 5, 20261,709.001,730.001,709.001,725.001,706.650.94%478,600
Dec 30, 20251,722.001,729.001,707.001,709.001,690.82-0.52%364,100
Dec 29, 20251,710.001,718.001,698.001,718.001,699.720.88%346,600
Dec 26, 20251,714.001,720.001,695.001,703.001,684.88-0.18%253,700
Dec 25, 20251,710.001,712.001,690.001,706.001,687.850.47%191,200
Dec 24, 20251,723.001,728.001,694.001,698.001,679.94-1.39%369,500
Dec 23, 20251,719.001,741.001,717.001,722.001,703.68-0.17%318,800
Dec 22, 20251,738.001,745.001,720.001,725.001,706.65-0.29%507,800
Dec 19, 20251,703.001,733.001,703.001,730.001,711.601.53%742,600
Dec 18, 20251,708.001,714.001,694.001,704.001,685.87-488,800
Dec 17, 20251,709.001,712.001,678.001,704.001,685.87-0.64%605,000
Dec 16, 20251,745.001,745.001,706.001,715.001,696.76-1.94%622,700
Dec 15, 20251,706.001,750.001,704.001,749.001,730.392.52%487,600
Dec 12, 20251,698.001,717.001,685.001,706.001,687.852.77%638,600
Dec 11, 20251,691.001,697.001,660.001,660.001,642.34-1.01%395,000
Dec 10, 20251,681.001,690.001,673.001,677.001,659.16-0.36%413,000
Dec 9, 20251,684.001,701.001,683.001,683.001,665.10-0.30%322,200
Dec 8, 20251,684.001,696.001,677.001,688.001,670.040.42%404,300
Dec 5, 20251,650.001,687.001,649.001,681.001,663.121.27%462,900
Dec 4, 20251,650.001,663.001,639.001,660.001,642.341.03%377,100
Dec 3, 20251,672.001,673.001,643.001,643.001,625.52-1.79%655,400
Dec 2, 20251,690.001,702.001,671.001,673.001,655.20-0.42%473,600
Dec 1, 20251,695.001,708.001,679.001,680.001,662.13-0.06%631,600