Hachijuni Nagano Bank, Ltd. (TYO:8359)
Japan
· Delayed Price · Currency is JPY 1,870.00
-90.50 (-4.62%)
At close: Mar 9, 2026
Hachijuni Nagano Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,914.00 | 1,970.50 | 1,909.00 | 1,960.50 | 1,960.50 | -0.56% | 1,196,100 |
| Mar 5, 2026 | 1,937.00 | 1,985.50 | 1,932.00 | 1,971.50 | 1,971.50 | 6.57% | 2,089,300 |
| Mar 4, 2026 | 1,919.00 | 1,941.50 | 1,825.00 | 1,850.00 | 1,850.00 | -6.59% | 2,623,000 |
| Mar 3, 2026 | 1,999.00 | 2,042.00 | 1,976.50 | 1,980.50 | 1,980.50 | -0.73% | 1,875,100 |
| Mar 2, 2026 | 1,979.50 | 1,999.50 | 1,948.00 | 1,995.00 | 1,995.00 | -4.06% | 1,703,900 |
| Feb 27, 2026 | 2,000.00 | 2,079.50 | 1,992.50 | 2,079.50 | 2,079.50 | 4.66% | 2,263,800 |
| Feb 26, 2026 | 1,981.00 | 1,999.00 | 1,963.50 | 1,987.00 | 1,987.00 | 2.37% | 1,799,100 |
| Feb 25, 2026 | 1,938.50 | 1,961.50 | 1,909.00 | 1,941.00 | 1,941.00 | -0.38% | 2,630,500 |
| Feb 24, 2026 | 2,053.00 | 2,062.00 | 1,927.00 | 1,948.50 | 1,948.50 | -6.84% | 3,349,900 |
| Feb 20, 2026 | 2,065.00 | 2,104.00 | 2,052.50 | 2,091.50 | 2,091.50 | 0.10% | 1,611,900 |
| Feb 19, 2026 | 2,041.00 | 2,089.50 | 2,036.00 | 2,089.50 | 2,089.50 | 2.65% | 1,934,700 |
| Feb 18, 2026 | 2,050.00 | 2,050.00 | 2,017.00 | 2,035.50 | 2,035.50 | 1.17% | 1,480,900 |
| Feb 17, 2026 | 2,046.00 | 2,068.00 | 2,011.50 | 2,012.00 | 2,012.00 | -1.76% | 1,027,300 |
| Feb 16, 2026 | 2,080.00 | 2,081.50 | 2,015.00 | 2,048.00 | 2,048.00 | -1.56% | 1,712,400 |
| Feb 13, 2026 | 2,144.00 | 2,159.50 | 2,075.00 | 2,080.50 | 2,080.50 | -4.56% | 1,813,700 |
| Feb 12, 2026 | 2,135.00 | 2,187.50 | 2,125.50 | 2,180.00 | 2,180.00 | 1.87% | 1,648,200 |
| Feb 10, 2026 | 2,150.00 | 2,167.50 | 2,131.50 | 2,140.00 | 2,140.00 | 0.33% | 1,196,000 |
| Feb 9, 2026 | 2,176.50 | 2,179.50 | 2,104.50 | 2,133.00 | 2,133.00 | 1.94% | 1,858,200 |
| Feb 6, 2026 | 2,081.00 | 2,092.50 | 2,036.00 | 2,092.50 | 2,092.50 | 0.38% | 1,400,600 |
| Feb 5, 2026 | 2,061.00 | 2,089.50 | 2,051.50 | 2,084.50 | 2,084.50 | 1.31% | 1,404,000 |
| Feb 4, 2026 | 2,022.50 | 2,057.50 | 2,004.00 | 2,057.50 | 2,057.50 | 3.34% | 1,507,600 |
| Feb 3, 2026 | 1,953.00 | 1,991.00 | 1,934.50 | 1,991.00 | 1,991.00 | 4.93% | 1,194,400 |
| Feb 2, 2026 | 1,962.50 | 1,967.00 | 1,896.00 | 1,897.50 | 1,897.50 | -1.43% | 1,018,500 |
| Jan 30, 2026 | 1,938.50 | 1,943.00 | 1,909.00 | 1,925.00 | 1,925.00 | 0.16% | 871,800 |
| Jan 29, 2026 | 1,896.50 | 1,926.00 | 1,882.00 | 1,922.00 | 1,922.00 | 1.75% | 784,400 |
| Jan 28, 2026 | 1,894.00 | 1,906.50 | 1,867.00 | 1,889.00 | 1,889.00 | -0.97% | 1,925,600 |
| Jan 27, 2026 | 1,876.00 | 1,909.50 | 1,860.00 | 1,907.50 | 1,907.50 | 1.19% | 809,100 |
| Jan 26, 2026 | 1,874.00 | 1,910.00 | 1,865.50 | 1,885.00 | 1,885.00 | -3.51% | 1,081,400 |
| Jan 23, 2026 | 1,926.00 | 1,960.00 | 1,918.50 | 1,953.50 | 1,953.50 | 1.80% | 995,600 |
| Jan 22, 2026 | 1,910.00 | 1,927.50 | 1,898.50 | 1,919.00 | 1,919.00 | 1.86% | 1,342,900 |
| Jan 21, 2026 | 1,862.00 | 1,886.50 | 1,847.00 | 1,884.00 | 1,884.00 | -0.71% | 1,292,200 |
| Jan 20, 2026 | 1,916.50 | 1,925.00 | 1,889.00 | 1,897.50 | 1,897.50 | -1.48% | 942,600 |
| Jan 19, 2026 | 1,941.00 | 1,943.50 | 1,896.50 | 1,926.00 | 1,926.00 | -0.05% | 1,237,600 |
| Jan 16, 2026 | 1,895.00 | 1,938.00 | 1,890.00 | 1,927.00 | 1,927.00 | 1.69% | 899,000 |
| Jan 15, 2026 | 1,848.00 | 1,898.00 | 1,842.50 | 1,895.00 | 1,895.00 | 2.93% | 931,600 |
| Jan 14, 2026 | 1,850.00 | 1,852.00 | 1,807.00 | 1,841.00 | 1,841.00 | 0.71% | 1,396,700 |
| Jan 13, 2026 | 1,857.50 | 1,860.00 | 1,822.00 | 1,828.00 | 1,828.00 | 1.70% | 949,200 |
| Jan 9, 2026 | 1,783.00 | 1,806.00 | 1,780.00 | 1,797.50 | 1,797.50 | 2.07% | 1,228,100 |
| Jan 8, 2026 | 1,770.00 | 1,783.50 | 1,756.50 | 1,761.00 | 1,761.00 | -1.12% | 968,500 |
| Jan 7, 2026 | 1,757.00 | 1,786.50 | 1,755.00 | 1,781.00 | 1,781.00 | -0.50% | 1,025,500 |
| Jan 6, 2026 | 1,749.50 | 1,790.00 | 1,748.00 | 1,790.00 | 1,790.00 | 3.65% | 1,362,000 |
| Jan 5, 2026 | 1,720.00 | 1,739.00 | 1,702.00 | 1,727.00 | 1,727.00 | 1.74% | 1,289,500 |
| Dec 30, 2025 | 1,698.00 | 1,732.50 | 1,693.50 | 1,697.50 | 1,697.50 | -0.12% | 1,141,500 |
| Dec 29, 2025 | 1,677.50 | 1,699.50 | 1,670.00 | 1,699.50 | 1,699.50 | 1.37% | 1,044,200 |
| Dec 26, 2025 | 1,696.50 | 1,697.00 | 1,666.00 | 1,676.50 | 1,676.50 | -0.47% | 742,700 |
| Dec 25, 2025 | 1,697.00 | 1,698.00 | 1,672.50 | 1,684.50 | 1,684.50 | 0.12% | 432,100 |
| Dec 24, 2025 | 1,711.50 | 1,713.00 | 1,672.50 | 1,682.50 | 1,682.50 | -1.32% | 628,300 |
| Dec 23, 2025 | 1,695.00 | 1,724.50 | 1,686.50 | 1,705.00 | 1,705.00 | 0.68% | 1,200,000 |
| Dec 22, 2025 | 1,710.00 | 1,717.00 | 1,686.00 | 1,693.50 | 1,693.50 | -0.35% | 920,400 |
| Dec 19, 2025 | 1,649.50 | 1,706.50 | 1,646.50 | 1,699.50 | 1,699.50 | 3.06% | 1,778,600 |
| Dec 18, 2025 | 1,672.00 | 1,675.50 | 1,637.00 | 1,649.00 | 1,649.00 | -1.55% | 1,197,800 |
| Dec 17, 2025 | 1,678.50 | 1,684.00 | 1,648.00 | 1,675.00 | 1,675.00 | -0.33% | 687,900 |
| Dec 16, 2025 | 1,704.50 | 1,720.50 | 1,677.50 | 1,680.50 | 1,680.50 | -2.47% | 960,300 |
| Dec 15, 2025 | 1,673.50 | 1,724.50 | 1,672.00 | 1,723.00 | 1,723.00 | 3.02% | 1,139,100 |
| Dec 12, 2025 | 1,662.00 | 1,686.50 | 1,646.00 | 1,672.50 | 1,672.50 | 2.39% | 1,314,200 |
| Dec 11, 2025 | 1,680.50 | 1,684.00 | 1,633.00 | 1,633.50 | 1,633.50 | -1.98% | 1,158,500 |
| Dec 10, 2025 | 1,688.00 | 1,688.00 | 1,664.50 | 1,666.50 | 1,666.50 | -0.71% | 721,000 |
| Dec 9, 2025 | 1,693.50 | 1,698.50 | 1,678.00 | 1,678.50 | 1,678.50 | -1.03% | 841,700 |
| Dec 8, 2025 | 1,727.00 | 1,729.00 | 1,681.00 | 1,696.00 | 1,696.00 | -0.82% | 989,000 |
| Dec 5, 2025 | 1,702.00 | 1,713.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.15% | 867,200 |
| Dec 4, 2025 | 1,673.00 | 1,712.50 | 1,666.00 | 1,712.50 | 1,712.50 | 2.70% | 1,182,300 |
| Dec 3, 2025 | 1,682.00 | 1,684.00 | 1,650.50 | 1,667.50 | 1,667.50 | -1.01% | 986,800 |
| Dec 2, 2025 | 1,707.00 | 1,724.50 | 1,680.00 | 1,684.50 | 1,684.50 | -0.68% | 1,284,200 |
| Dec 1, 2025 | 1,699.50 | 1,735.00 | 1,688.50 | 1,696.00 | 1,696.00 | 1.34% | 1,355,000 |
| Nov 28, 2025 | 1,660.00 | 1,686.00 | 1,653.00 | 1,673.50 | 1,673.50 | 1.70% | 1,333,200 |
| Nov 27, 2025 | 1,627.00 | 1,658.00 | 1,626.50 | 1,645.50 | 1,645.50 | 1.92% | 1,057,800 |
| Nov 26, 2025 | 1,629.00 | 1,636.50 | 1,612.00 | 1,614.50 | 1,614.50 | 1.60% | 1,134,700 |
| Nov 25, 2025 | 1,584.00 | 1,604.00 | 1,572.50 | 1,589.00 | 1,589.00 | 0.92% | 710,400 |
| Nov 21, 2025 | 1,540.00 | 1,588.50 | 1,538.00 | 1,574.50 | 1,574.50 | 0.96% | 1,125,300 |
| Nov 20, 2025 | 1,555.00 | 1,563.00 | 1,537.50 | 1,559.50 | 1,559.50 | 1.99% | 924,100 |
| Nov 19, 2025 | 1,533.00 | 1,554.50 | 1,512.50 | 1,529.00 | 1,529.00 | 0.66% | 1,259,000 |
| Nov 18, 2025 | 1,545.50 | 1,559.50 | 1,512.50 | 1,519.00 | 1,519.00 | -3.25% | 1,049,000 |
| Nov 17, 2025 | 1,570.00 | 1,579.50 | 1,553.00 | 1,570.00 | 1,570.00 | 0.16% | 790,900 |
| Nov 14, 2025 | 1,550.00 | 1,578.00 | 1,545.50 | 1,567.50 | 1,567.50 | -0.06% | 847,600 |
| Nov 13, 2025 | 1,572.50 | 1,584.50 | 1,557.00 | 1,568.50 | 1,568.50 | 0.80% | 1,036,400 |
| Nov 12, 2025 | 1,560.50 | 1,579.50 | 1,547.50 | 1,556.00 | 1,556.00 | -0.92% | 1,677,000 |
| Nov 11, 2025 | 1,570.00 | 1,582.00 | 1,555.50 | 1,570.50 | 1,570.50 | 0.90% | 965,000 |
| Nov 10, 2025 | 1,542.50 | 1,578.50 | 1,537.00 | 1,556.50 | 1,556.50 | -0.16% | 1,879,800 |
| Nov 7, 2025 | 1,587.00 | 1,598.00 | 1,543.00 | 1,559.00 | 1,559.00 | -2.99% | 1,483,600 |
| Nov 6, 2025 | 1,563.00 | 1,607.00 | 1,551.00 | 1,607.00 | 1,607.00 | 2.62% | 1,392,500 |
| Nov 5, 2025 | 1,566.50 | 1,571.50 | 1,500.50 | 1,566.00 | 1,566.00 | -0.76% | 1,568,400 |
| Nov 4, 2025 | 1,544.50 | 1,586.00 | 1,536.00 | 1,578.00 | 1,578.00 | 1.58% | 1,354,100 |
| Oct 31, 2025 | 1,547.50 | 1,564.50 | 1,530.00 | 1,553.50 | 1,553.50 | 1.07% | 1,318,600 |
| Oct 30, 2025 | 1,505.00 | 1,538.00 | 1,494.50 | 1,537.00 | 1,537.00 | 2.84% | 4,572,600 |
| Oct 29, 2025 | 1,502.00 | 1,520.50 | 1,494.50 | 1,494.50 | 1,494.50 | -0.27% | 1,179,600 |
| Oct 28, 2025 | 1,521.00 | 1,527.00 | 1,498.50 | 1,498.50 | 1,498.50 | -1.99% | 1,093,600 |
| Oct 27, 2025 | 1,518.00 | 1,534.50 | 1,498.00 | 1,529.00 | 1,529.00 | 3.87% | 1,364,600 |
| Oct 24, 2025 | 1,464.00 | 1,474.50 | 1,457.50 | 1,472.00 | 1,472.00 | 0.55% | 745,300 |
| Oct 23, 2025 | 1,463.50 | 1,471.50 | 1,458.00 | 1,464.00 | 1,464.00 | - | 821,100 |
| Oct 22, 2025 | 1,457.00 | 1,477.00 | 1,454.50 | 1,464.00 | 1,464.00 | 0.51% | 1,263,400 |
| Oct 21, 2025 | 1,470.00 | 1,477.50 | 1,452.00 | 1,456.50 | 1,456.50 | -0.78% | 836,900 |
| Oct 20, 2025 | 1,444.00 | 1,468.50 | 1,426.00 | 1,468.00 | 1,468.00 | 3.64% | 918,500 |
| Oct 17, 2025 | 1,400.00 | 1,416.50 | 1,394.00 | 1,416.50 | 1,416.50 | -1.77% | 1,178,000 |
| Oct 16, 2025 | 1,432.00 | 1,445.00 | 1,431.50 | 1,442.00 | 1,442.00 | 0.80% | 801,800 |
| Oct 15, 2025 | 1,418.00 | 1,435.50 | 1,409.00 | 1,430.50 | 1,430.50 | 1.92% | 1,065,600 |
| Oct 14, 2025 | 1,404.50 | 1,422.00 | 1,387.00 | 1,403.50 | 1,403.50 | -3.44% | 1,723,100 |
| Oct 10, 2025 | 1,478.50 | 1,479.50 | 1,452.00 | 1,453.50 | 1,453.50 | -2.74% | 1,171,600 |
| Oct 9, 2025 | 1,478.00 | 1,498.00 | 1,472.00 | 1,494.50 | 1,494.50 | 0.91% | 906,300 |
| Oct 8, 2025 | 1,467.00 | 1,488.50 | 1,465.00 | 1,481.00 | 1,481.00 | 1.54% | 1,239,000 |
| Oct 7, 2025 | 1,472.50 | 1,483.50 | 1,455.00 | 1,458.50 | 1,458.50 | -0.88% | 1,214,000 |