Skip to main content
The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan flag Japan · Delayed Price · Currency is JPY
7,210.00
+430.00 (6.34%)
Apr 28, 2026, 3:30 PM JST

The Ogaki Kyoritsu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,800.007,210.006,790.007,210.007,210.006.34%255,000
Apr 27, 20266,680.006,790.006,480.006,780.006,780.00-228,100
Apr 24, 20266,660.006,800.006,660.006,780.006,780.000.89%116,000
Apr 23, 20266,650.006,730.006,580.006,720.006,720.000.60%170,900
Apr 22, 20266,800.006,840.006,640.006,680.006,680.00-1.76%175,400
Apr 21, 20267,030.007,030.006,710.006,800.006,800.00-3.13%291,000
Apr 20, 20267,180.007,210.006,980.007,020.007,020.00-1.13%134,900
Apr 17, 20267,230.007,250.007,030.007,100.007,100.00-0.28%183,600
Apr 16, 20267,240.007,330.007,110.007,120.007,120.00-0.70%198,900
Apr 15, 20267,330.007,460.007,170.007,170.007,170.00-1.38%270,900
Apr 14, 20267,200.007,350.007,150.007,270.007,270.002.11%296,500
Apr 13, 20266,880.007,250.006,870.007,120.007,120.003.04%422,400
Apr 10, 20266,850.006,970.006,810.006,910.006,910.001.47%214,800
Apr 9, 20266,800.006,870.006,700.006,810.006,810.000.74%171,400
Apr 8, 20266,770.006,830.006,690.006,760.006,760.002.89%204,500
Apr 7, 20266,520.006,670.006,490.006,570.006,570.000.92%120,300
Apr 6, 20266,350.006,540.006,340.006,510.006,510.003.50%174,600
Apr 3, 20266,400.006,470.006,260.006,290.006,290.00-0.94%123,500
Apr 2, 20266,570.006,650.006,340.006,350.006,350.00-2.61%223,800
Apr 1, 20266,380.006,530.006,340.006,520.006,520.007.24%315,600
Mar 31, 20266,050.006,280.006,010.006,080.006,080.00-2.72%268,800
Mar 30, 20266,000.006,320.005,950.006,250.006,250.00-0.79%304,200
Mar 27, 20266,100.006,390.006,070.006,300.006,245.002.27%323,800
Mar 26, 20266,340.006,340.006,070.006,160.006,106.22-2.84%148,400
Mar 25, 20266,240.006,340.006,210.006,340.006,284.656.73%209,100
Mar 24, 20265,970.006,060.005,910.005,940.005,888.142.95%150,400
Mar 23, 20265,800.005,890.005,710.005,770.005,719.63-5.41%214,100
Mar 19, 20266,190.006,200.006,070.006,100.006,046.75-3.02%169,000
Mar 18, 20266,160.006,290.006,110.006,290.006,235.093.62%152,000
Mar 17, 20266,090.006,200.006,040.006,070.006,017.011.17%119,000
Mar 16, 20265,940.006,040.005,920.006,000.005,947.62-0.33%143,700
Mar 13, 20265,980.006,130.005,960.006,020.005,967.44-242,800
Mar 12, 20266,150.006,200.005,970.006,020.005,967.44-3.37%303,100
Mar 11, 20266,480.006,550.006,230.006,230.006,175.61-2.35%318,500
Mar 10, 20266,250.006,480.006,210.006,380.006,324.305.45%263,700
Mar 9, 20265,910.006,100.005,840.006,050.005,997.18-5.62%408,100
Mar 6, 20266,230.006,470.006,170.006,410.006,354.040.31%216,300
Mar 5, 20266,450.006,610.006,260.006,390.006,334.214.75%340,000
Mar 4, 20266,360.006,460.005,980.006,100.006,046.75-8.27%425,700
Mar 3, 20266,520.006,880.006,440.006,650.006,591.940.61%402,400
Mar 2, 20266,510.006,660.006,340.006,610.006,552.29-3.36%423,300
Feb 27, 20266,570.006,880.006,550.006,840.006,780.294.75%337,700
Feb 26, 20266,600.006,610.006,470.006,530.006,472.994.98%277,000
Feb 25, 20266,320.006,330.006,090.006,220.006,165.70-1.27%245,400
Feb 24, 20266,460.006,480.006,160.006,300.006,245.00-2.93%288,000
Feb 20, 20266,420.006,550.006,400.006,490.006,433.34-0.46%184,300
Feb 19, 20266,300.006,550.006,280.006,520.006,463.084.49%251,200
Feb 18, 20266,100.006,260.006,100.006,240.006,185.524.00%175,700
Feb 17, 20266,220.006,260.006,000.006,000.005,947.62-3.54%211,900
Feb 16, 20266,330.006,340.006,100.006,220.006,165.70-1.27%178,500
Feb 13, 20266,530.006,610.006,290.006,300.006,245.00-4.98%210,100
Feb 12, 20266,360.006,660.006,300.006,630.006,572.123.27%321,300
Feb 10, 20266,340.006,450.006,300.006,420.006,363.951.58%252,300
Feb 9, 20266,270.006,330.006,120.006,320.006,264.833.44%213,900
Feb 6, 20266,020.006,140.005,970.006,110.006,056.66-0.16%167,500
Feb 5, 20266,080.006,190.006,010.006,120.006,066.571.66%249,100
Feb 4, 20265,830.006,080.005,830.006,020.005,967.443.26%225,300
Feb 3, 20265,690.005,840.005,650.005,830.005,779.106.00%191,100
Feb 2, 20265,710.005,770.005,500.005,500.005,451.98-2.31%174,700
Jan 30, 20265,710.005,710.005,590.005,630.005,580.85-0.71%138,800
Jan 29, 20265,640.005,690.005,570.005,670.005,620.500.53%160,200
Jan 28, 20265,690.005,690.005,520.005,640.005,590.76-1.40%165,600
Jan 27, 20265,610.005,760.005,580.005,720.005,670.060.53%156,200
Jan 26, 20265,720.005,810.005,650.005,690.005,640.33-2.90%209,400
Jan 23, 20265,750.005,970.005,750.005,860.005,808.841.74%222,300
Jan 22, 20265,730.005,810.005,690.005,760.005,709.711.95%203,100
Jan 21, 20265,550.005,720.005,500.005,650.005,600.67-1.74%182,700
Jan 20, 20265,630.005,870.005,550.005,750.005,699.802.50%283,400
Jan 19, 20265,690.005,720.005,560.005,610.005,561.02-1.23%170,000
Jan 16, 20265,700.005,750.005,600.005,680.005,630.41-1.39%260,500
Jan 15, 20265,680.005,810.005,670.005,760.005,709.711.59%213,700
Jan 14, 20265,480.005,680.005,410.005,670.005,620.504.61%229,300
Jan 13, 20265,420.005,430.005,320.005,420.005,372.683.83%159,000
Jan 9, 20265,160.005,240.005,140.005,220.005,174.431.95%198,800
Jan 8, 20265,150.005,180.005,110.005,120.005,075.30-0.97%183,300
Jan 7, 20265,030.005,190.005,030.005,170.005,124.872.38%205,300
Jan 6, 20264,950.005,060.004,945.005,050.005,005.912.96%215,700
Jan 5, 20264,745.004,925.004,725.004,905.004,862.184.58%299,600
Dec 30, 20254,730.004,815.004,690.004,690.004,649.06-0.95%213,600
Dec 29, 20254,680.004,775.004,655.004,735.004,693.660.53%191,500
Dec 26, 20254,735.004,790.004,695.004,710.004,668.88-1.15%258,200
Dec 25, 20254,745.004,780.004,580.004,765.004,723.40-0.10%284,200
Dec 24, 20254,800.004,870.004,705.004,770.004,728.36-1.45%400,800
Dec 23, 20254,635.004,850.004,635.004,840.004,797.754.54%485,000
Dec 22, 20254,700.004,730.004,575.004,630.004,589.58-344,800
Dec 19, 20254,570.004,650.004,560.004,630.004,589.581.31%335,200
Dec 18, 20254,540.004,605.004,495.004,570.004,530.100.88%264,100
Dec 17, 20254,500.004,550.004,425.004,530.004,490.451.46%241,400
Dec 16, 20254,485.004,540.004,440.004,465.004,426.020.22%301,500
Dec 15, 20254,315.004,475.004,305.004,455.004,416.113.24%211,500
Dec 12, 20254,290.004,325.004,210.004,315.004,277.333.48%245,900
Dec 11, 20254,320.004,345.004,165.004,170.004,133.60-1.88%492,000
Dec 10, 20254,295.004,300.004,245.004,250.004,212.90-0.93%216,200
Dec 9, 20254,350.004,385.004,275.004,290.004,252.55-1.15%238,200
Dec 8, 20254,395.004,430.004,315.004,340.004,302.11-1.14%263,300
Dec 5, 20254,390.004,445.004,375.004,390.004,351.67-0.90%390,500
Dec 4, 20254,235.004,450.004,195.004,430.004,391.334.36%247,400
Dec 3, 20254,345.004,365.004,220.004,245.004,207.94-2.75%364,000
Dec 2, 20254,380.004,395.004,280.004,365.004,326.890.69%310,000
Dec 1, 20254,280.004,380.004,225.004,335.004,297.152.85%292,400