Skip to main content
The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan flag Japan · Delayed Price · Currency is JPY
6,050.00
-360.00 (-5.62%)
At close: Mar 9, 2026

The Ogaki Kyoritsu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,230.006,470.006,170.006,410.006,410.000.31%216,300
Mar 5, 20266,450.006,610.006,260.006,390.006,390.004.75%340,000
Mar 4, 20266,360.006,460.005,980.006,100.006,100.00-8.27%425,700
Mar 3, 20266,520.006,880.006,440.006,650.006,650.000.61%402,400
Mar 2, 20266,510.006,660.006,340.006,610.006,610.00-3.36%423,300
Feb 27, 20266,570.006,880.006,550.006,840.006,840.004.75%337,700
Feb 26, 20266,600.006,610.006,470.006,530.006,530.004.98%277,000
Feb 25, 20266,320.006,330.006,090.006,220.006,220.00-1.27%245,400
Feb 24, 20266,460.006,480.006,160.006,300.006,300.00-2.93%288,000
Feb 20, 20266,420.006,550.006,400.006,490.006,490.00-0.46%184,300
Feb 19, 20266,300.006,550.006,280.006,520.006,520.004.49%251,200
Feb 18, 20266,100.006,260.006,100.006,240.006,240.004.00%175,700
Feb 17, 20266,220.006,260.006,000.006,000.006,000.00-3.54%211,900
Feb 16, 20266,330.006,340.006,100.006,220.006,220.00-1.27%178,500
Feb 13, 20266,530.006,610.006,290.006,300.006,300.00-4.98%210,100
Feb 12, 20266,360.006,660.006,300.006,630.006,630.003.27%321,300
Feb 10, 20266,340.006,450.006,300.006,420.006,420.001.58%252,300
Feb 9, 20266,270.006,330.006,120.006,320.006,320.003.44%213,900
Feb 6, 20266,020.006,140.005,970.006,110.006,110.00-0.16%167,500
Feb 5, 20266,080.006,190.006,010.006,120.006,120.001.66%249,100
Feb 4, 20265,830.006,080.005,830.006,020.006,020.003.26%225,300
Feb 3, 20265,690.005,840.005,650.005,830.005,830.006.00%191,100
Feb 2, 20265,710.005,770.005,500.005,500.005,500.00-2.31%174,700
Jan 30, 20265,710.005,710.005,590.005,630.005,630.00-0.71%138,800
Jan 29, 20265,640.005,690.005,570.005,670.005,670.000.53%160,200
Jan 28, 20265,690.005,690.005,520.005,640.005,640.00-1.40%165,600
Jan 27, 20265,610.005,760.005,580.005,720.005,720.000.53%156,200
Jan 26, 20265,720.005,810.005,650.005,690.005,690.00-2.90%209,400
Jan 23, 20265,750.005,970.005,750.005,860.005,860.001.74%222,300
Jan 22, 20265,730.005,810.005,690.005,760.005,760.001.95%203,100
Jan 21, 20265,550.005,720.005,500.005,650.005,650.00-1.74%182,700
Jan 20, 20265,630.005,870.005,550.005,750.005,750.002.50%283,400
Jan 19, 20265,690.005,720.005,560.005,610.005,610.00-1.23%170,000
Jan 16, 20265,700.005,750.005,600.005,680.005,680.00-1.39%260,500
Jan 15, 20265,680.005,810.005,670.005,760.005,760.001.59%213,700
Jan 14, 20265,480.005,680.005,410.005,670.005,670.004.61%229,300
Jan 13, 20265,420.005,430.005,320.005,420.005,420.003.83%159,000
Jan 9, 20265,160.005,240.005,140.005,220.005,220.001.95%198,800
Jan 8, 20265,150.005,180.005,110.005,120.005,120.00-0.97%183,300
Jan 7, 20265,030.005,190.005,030.005,170.005,170.002.38%205,300
Jan 6, 20264,950.005,060.004,945.005,050.005,050.002.96%215,700
Jan 5, 20264,745.004,925.004,725.004,905.004,905.004.58%299,600
Dec 30, 20254,730.004,815.004,690.004,690.004,690.00-0.95%213,600
Dec 29, 20254,680.004,775.004,655.004,735.004,735.000.53%191,500
Dec 26, 20254,735.004,790.004,695.004,710.004,710.00-1.15%258,200
Dec 25, 20254,745.004,780.004,580.004,765.004,765.00-0.10%284,200
Dec 24, 20254,800.004,870.004,705.004,770.004,770.00-1.45%400,800
Dec 23, 20254,635.004,850.004,635.004,840.004,840.004.54%485,000
Dec 22, 20254,700.004,730.004,575.004,630.004,630.00-344,800
Dec 19, 20254,570.004,650.004,560.004,630.004,630.001.31%335,200
Dec 18, 20254,540.004,605.004,495.004,570.004,570.000.88%264,100
Dec 17, 20254,500.004,550.004,425.004,530.004,530.001.46%241,400
Dec 16, 20254,485.004,540.004,440.004,465.004,465.000.22%301,500
Dec 15, 20254,315.004,475.004,305.004,455.004,455.003.24%211,500
Dec 12, 20254,290.004,325.004,210.004,315.004,315.003.48%245,900
Dec 11, 20254,320.004,345.004,165.004,170.004,170.00-1.88%492,000
Dec 10, 20254,295.004,300.004,245.004,250.004,250.00-0.93%216,200
Dec 9, 20254,350.004,385.004,275.004,290.004,290.00-1.15%238,200
Dec 8, 20254,395.004,430.004,315.004,340.004,340.00-1.14%263,300
Dec 5, 20254,390.004,445.004,375.004,390.004,390.00-0.90%390,500
Dec 4, 20254,235.004,450.004,195.004,430.004,430.004.36%247,400
Dec 3, 20254,345.004,365.004,220.004,245.004,245.00-2.75%364,000
Dec 2, 20254,380.004,395.004,280.004,365.004,365.000.69%310,000
Dec 1, 20254,280.004,380.004,225.004,335.004,335.002.85%292,400
Nov 28, 20254,155.004,265.004,155.004,215.004,215.001.44%153,500
Nov 27, 20254,130.004,210.004,120.004,155.004,155.001.47%183,100
Nov 26, 20253,970.004,095.003,960.004,095.004,095.003.93%233,000
Nov 25, 20253,850.003,970.003,830.003,940.003,940.003.68%186,600
Nov 21, 20253,705.003,820.003,705.003,800.003,800.001.20%268,300
Nov 20, 20253,715.003,755.003,640.003,755.003,755.003.87%158,000
Nov 19, 20253,655.003,690.003,585.003,615.003,615.00-0.28%163,300
Nov 18, 20253,700.003,735.003,615.003,625.003,625.00-3.72%221,600
Nov 17, 20253,750.003,785.003,725.003,765.003,765.000.80%161,700
Nov 14, 20253,710.003,795.003,710.003,735.003,735.00-1.19%161,600
Nov 13, 20253,775.003,820.003,760.003,780.003,780.001.34%169,400
Nov 12, 20253,675.003,735.003,615.003,730.003,730.002.19%246,100
Nov 11, 20253,695.003,700.003,575.003,650.003,650.00-1.22%234,200
Nov 10, 20253,655.003,715.003,620.003,695.003,695.00-0.81%271,500
Nov 7, 20253,710.003,765.003,630.003,725.003,725.00-1.06%310,100
Nov 6, 20253,640.003,765.003,635.003,765.003,765.004.15%209,700
Nov 5, 20253,610.003,620.003,465.003,615.003,615.00-1.23%257,600
Nov 4, 20253,680.003,710.003,620.003,660.003,660.00-0.81%173,700
Oct 31, 20253,775.003,785.003,660.003,690.003,690.00-2.25%205,400
Oct 30, 20253,695.003,790.003,670.003,775.003,775.003.00%367,800
Oct 29, 20253,730.003,750.003,645.003,665.003,665.00-1.35%177,600
Oct 28, 20253,770.003,800.003,705.003,715.003,715.00-1.46%192,100
Oct 27, 20253,750.003,845.003,720.003,770.003,770.002.31%281,400
Oct 24, 20253,645.003,690.003,620.003,685.003,685.002.36%197,700
Oct 23, 20253,560.003,610.003,560.003,600.003,600.001.41%164,000
Oct 22, 20253,575.003,600.003,550.003,550.003,550.00-0.70%117,200
Oct 21, 20253,625.003,660.003,565.003,575.003,575.00-2.05%177,400
Oct 20, 20253,570.003,650.003,525.003,650.003,650.003.99%176,000
Oct 17, 20253,445.003,520.003,415.003,510.003,510.00-0.71%197,300
Oct 16, 20253,590.003,615.003,520.003,535.003,535.00-0.56%148,800
Oct 15, 20253,465.003,570.003,440.003,555.003,555.003.64%178,100
Oct 14, 20253,455.003,540.003,375.003,430.003,430.00-2.70%551,600
Oct 10, 20253,640.003,720.003,525.003,525.003,525.00-4.47%344,500
Oct 9, 20253,525.003,770.003,500.003,690.003,690.005.28%400,800
Oct 8, 20253,600.003,635.003,445.003,505.003,505.001.15%565,300
Oct 7, 20253,480.003,515.003,430.003,465.003,465.00-0.43%162,900