The Hachijuni Bank, Ltd. (TYO:8359)
Japan
· Delayed Price · Currency is JPY 1,710.00
-2.50 (-0.15%)
At close: Dec 5, 2025
The Hachijuni Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,559.50 | 1,537.50 | 1,559.50 | 1,559.50 | 1.99% | 548,100 |
| 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 |
| Oct 6, 2025 | 1,491.50 | 1,493.00 | 1,426.50 | 1,471.50 | 1,471.50 | -0.71% | 2,067,300 |
| Oct 3, 2025 | 1,476.00 | 1,496.50 | 1,476.00 | 1,482.00 | 1,482.00 | 0.41% | 967,900 |
| Oct 2, 2025 | 1,490.00 | 1,503.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.94% | 1,015,000 |
| Oct 1, 2025 | 1,516.00 | 1,530.00 | 1,481.00 | 1,490.00 | 1,490.00 | -3.62% | 1,395,100 |
| Sep 30, 2025 | 1,513.50 | 1,560.00 | 1,491.00 | 1,546.00 | 1,546.00 | 2.15% | 1,639,600 |
| Sep 29, 2025 | 1,542.00 | 1,545.00 | 1,510.00 | 1,513.50 | 1,513.50 | -3.57% | 1,301,600 |
| Sep 26, 2025 | 1,510.50 | 1,573.00 | 1,507.00 | 1,569.50 | 1,549.50 | 4.22% | 1,723,300 |
| Sep 25, 2025 | 1,505.00 | 1,511.50 | 1,495.00 | 1,506.00 | 1,486.81 | 0.43% | 1,107,500 |
| Sep 24, 2025 | 1,512.00 | 1,513.00 | 1,488.00 | 1,499.50 | 1,480.39 | 0.10% | 1,153,700 |
| Sep 22, 2025 | 1,485.00 | 1,508.00 | 1,484.00 | 1,498.00 | 1,478.91 | 0.91% | 978,800 |
| Sep 19, 2025 | 1,477.00 | 1,494.00 | 1,465.00 | 1,484.50 | 1,465.58 | 1.09% | 2,489,600 |
| Sep 18, 2025 | 1,477.00 | 1,499.00 | 1,458.50 | 1,468.50 | 1,449.79 | 0.38% | 799,800 |
| Sep 17, 2025 | 1,472.00 | 1,479.00 | 1,454.00 | 1,463.00 | 1,444.36 | -1.55% | 879,200 |
| Sep 16, 2025 | 1,493.00 | 1,503.00 | 1,477.50 | 1,486.00 | 1,467.06 | -0.50% | 775,800 |
| Sep 12, 2025 | 1,515.00 | 1,515.00 | 1,487.50 | 1,493.50 | 1,474.47 | 0.57% | 1,605,400 |
| Sep 11, 2025 | 1,500.00 | 1,516.00 | 1,476.50 | 1,485.00 | 1,466.08 | -0.24% | 1,111,200 |
| Sep 10, 2025 | 1,449.00 | 1,496.50 | 1,445.50 | 1,488.50 | 1,469.53 | 3.05% | 1,326,300 |
| Sep 9, 2025 | 1,456.50 | 1,461.00 | 1,433.00 | 1,444.50 | 1,426.09 | -0.45% | 940,200 |
| Sep 8, 2025 | 1,439.50 | 1,459.00 | 1,429.00 | 1,451.00 | 1,432.51 | 0.80% | 1,069,200 |
| Sep 5, 2025 | 1,438.00 | 1,448.00 | 1,433.00 | 1,439.50 | 1,421.16 | 0.17% | 1,302,400 |
| Sep 4, 2025 | 1,415.00 | 1,437.00 | 1,413.50 | 1,437.00 | 1,418.69 | 1.88% | 1,004,700 |
| Sep 3, 2025 | 1,460.00 | 1,460.00 | 1,392.50 | 1,410.50 | 1,392.53 | -3.46% | 1,912,000 |
| Sep 2, 2025 | 1,449.00 | 1,473.50 | 1,438.50 | 1,461.00 | 1,442.38 | 1.25% | 1,026,000 |
| Sep 1, 2025 | 1,435.00 | 1,455.50 | 1,430.00 | 1,443.00 | 1,424.61 | -0.21% | 1,142,100 |
| Aug 29, 2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,446.00 | 1,427.57 | 0.77% | 1,123,900 |
| Aug 28, 2025 | 1,418.50 | 1,439.00 | 1,411.00 | 1,435.00 | 1,416.71 | 1.13% | 771,800 |
| Aug 27, 2025 | 1,421.50 | 1,429.00 | 1,409.50 | 1,419.00 | 1,400.92 | 0.25% | 858,700 |
| Aug 26, 2025 | 1,444.00 | 1,450.00 | 1,413.50 | 1,415.50 | 1,397.46 | -1.97% | 1,570,100 |
| Aug 25, 2025 | 1,456.50 | 1,463.00 | 1,436.00 | 1,444.00 | 1,425.60 | 0.21% | 974,900 |
| Aug 22, 2025 | 1,425.50 | 1,446.50 | 1,420.00 | 1,441.00 | 1,422.64 | 1.87% | 943,600 |
| Aug 21, 2025 | 1,420.00 | 1,426.00 | 1,410.00 | 1,414.50 | 1,396.48 | 0.07% | 700,300 |
| Aug 20, 2025 | 1,390.00 | 1,416.00 | 1,383.50 | 1,413.50 | 1,395.49 | 1.69% | 1,274,500 |
| Aug 19, 2025 | 1,436.00 | 1,438.00 | 1,388.50 | 1,390.00 | 1,372.29 | -3.20% | 1,320,800 |
| Aug 18, 2025 | 1,450.00 | 1,457.00 | 1,432.50 | 1,436.00 | 1,417.70 | -1.14% | 1,195,200 |
| Aug 15, 2025 | 1,417.00 | 1,458.50 | 1,415.50 | 1,452.50 | 1,433.99 | 3.05% | 1,860,800 |
| Aug 14, 2025 | 1,394.00 | 1,409.50 | 1,386.50 | 1,409.50 | 1,391.54 | 0.32% | 1,019,300 |
| Aug 13, 2025 | 1,396.00 | 1,416.50 | 1,384.50 | 1,405.00 | 1,387.10 | 0.50% | 1,082,300 |
| Aug 12, 2025 | 1,427.00 | 1,428.50 | 1,395.50 | 1,398.00 | 1,380.19 | -0.36% | 1,428,800 |
| Aug 8, 2025 | 1,410.00 | 1,414.00 | 1,389.00 | 1,403.00 | 1,385.12 | 0.68% | 1,510,700 |
| Aug 7, 2025 | 1,365.00 | 1,397.00 | 1,355.00 | 1,393.50 | 1,375.74 | 2.31% | 1,292,900 |
| Aug 6, 2025 | 1,356.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,344.64 | 1.72% | 1,139,700 |
| Aug 5, 2025 | 1,330.00 | 1,349.00 | 1,319.50 | 1,339.00 | 1,321.94 | 1.63% | 1,376,100 |
| Aug 4, 2025 | 1,310.00 | 1,318.50 | 1,290.50 | 1,317.50 | 1,300.71 | -4.22% | 3,028,200 |
| Aug 1, 2025 | 1,345.50 | 1,378.50 | 1,344.00 | 1,375.50 | 1,357.97 | 0.55% | 1,888,100 |
| Jul 31, 2025 | 1,348.50 | 1,374.00 | 1,342.00 | 1,368.00 | 1,350.57 | 2.28% | 1,354,400 |
| Jul 30, 2025 | 1,320.00 | 1,341.50 | 1,315.00 | 1,337.50 | 1,320.46 | 0.56% | 993,400 |
| Jul 29, 2025 | 1,304.00 | 1,337.50 | 1,296.50 | 1,330.00 | 1,313.05 | 2.50% | 1,380,600 |
| Jul 28, 2025 | 1,353.00 | 1,358.50 | 1,293.00 | 1,297.50 | 1,280.97 | -4.60% | 1,547,000 |
| Jul 25, 2025 | 1,360.00 | 1,367.00 | 1,349.50 | 1,360.00 | 1,342.67 | - | 1,176,900 |
| Jul 24, 2025 | 1,333.00 | 1,366.00 | 1,328.50 | 1,360.00 | 1,342.67 | 3.78% | 1,437,200 |
| Jul 23, 2025 | 1,314.50 | 1,320.50 | 1,290.00 | 1,310.50 | 1,293.80 | 1.31% | 2,634,900 |
| Jul 22, 2025 | 1,302.50 | 1,306.50 | 1,278.50 | 1,293.50 | 1,277.02 | 0.08% | 1,333,300 |
| Jul 18, 2025 | 1,297.50 | 1,304.50 | 1,287.00 | 1,292.50 | 1,276.03 | 0.15% | 905,900 |
| Jul 17, 2025 | 1,263.50 | 1,291.50 | 1,261.00 | 1,290.50 | 1,274.06 | 2.14% | 954,000 |
| Jul 16, 2025 | 1,259.50 | 1,274.50 | 1,257.00 | 1,263.50 | 1,247.40 | -0.04% | 1,103,000 |
| Jul 15, 2025 | 1,264.00 | 1,286.00 | 1,260.00 | 1,264.00 | 1,247.89 | 0.68% | 1,300,100 |
| Jul 14, 2025 | 1,259.00 | 1,263.00 | 1,242.50 | 1,255.50 | 1,239.50 | -0.20% | 1,074,800 |
| Jul 11, 2025 | 1,232.00 | 1,269.00 | 1,232.00 | 1,258.00 | 1,241.97 | 2.82% | 1,830,600 |
| Jul 10, 2025 | 1,209.50 | 1,231.50 | 1,209.50 | 1,223.50 | 1,207.91 | 1.20% | 1,668,000 |