Skip to main content
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,680.00
+87.00 (3.36%)
Mar 10, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,686.002,714.002,625.002,680.00-3.36%16,500
Mar 9, 20262,566.002,618.002,530.002,593.002,593.00-6.25%52,000
Mar 6, 20262,718.002,767.002,684.002,766.002,766.000.11%31,200
Mar 5, 20262,678.002,793.002,678.002,763.002,763.007.18%58,300
Mar 4, 20262,703.002,724.002,545.002,578.002,578.00-7.47%72,600
Mar 3, 20262,765.002,856.002,716.002,786.002,786.000.72%47,400
Mar 2, 20262,835.002,835.002,724.002,766.002,766.00-5.44%66,700
Feb 27, 20262,807.002,945.002,807.002,925.002,925.003.03%35,500
Feb 26, 20262,808.002,868.002,792.002,839.002,839.001.18%31,400
Feb 25, 20262,834.002,840.002,770.002,806.002,806.00-2.13%52,100
Feb 24, 20262,855.002,894.002,704.002,867.002,867.000.60%75,500
Feb 20, 20262,760.002,865.002,760.002,850.002,850.001.82%38,900
Feb 19, 20262,730.002,809.002,720.002,799.002,799.002.64%28,100
Feb 18, 20262,713.002,758.002,710.002,727.002,727.000.78%20,700
Feb 17, 20262,774.002,808.002,706.002,706.002,706.00-3.05%23,700
Feb 16, 20262,794.002,800.002,732.002,791.002,791.00-0.11%44,700
Feb 13, 20262,902.002,920.002,766.002,794.002,794.00-3.92%51,500
Feb 12, 20262,935.002,935.002,835.002,908.002,908.00-0.14%93,200
Feb 10, 20262,878.002,913.002,835.002,912.002,912.002.97%65,800
Feb 9, 20262,858.002,866.002,766.002,828.002,828.001.98%48,300
Feb 6, 20262,661.002,773.002,644.002,773.002,773.002.70%44,500
Feb 5, 20262,625.002,711.002,607.002,700.002,700.003.61%44,100
Feb 4, 20262,513.002,606.002,507.002,606.002,606.003.33%30,900
Feb 3, 20262,471.002,523.002,459.002,522.002,522.003.70%64,000
Feb 2, 20262,510.002,518.002,432.002,432.002,432.00-3.11%37,700
Jan 30, 20262,517.002,518.002,476.002,510.002,510.000.60%23,100
Jan 29, 20262,501.002,519.002,458.002,495.002,495.00-0.64%32,400
Jan 28, 20262,515.002,527.002,483.002,511.002,511.00-0.71%29,200
Jan 27, 20262,489.002,549.002,486.002,529.002,529.001.61%46,700
Jan 26, 20262,499.002,515.002,440.002,489.002,489.00-1.54%54,900
Jan 23, 20262,480.002,540.002,480.002,528.002,528.002.27%38,400
Jan 22, 20262,440.002,480.002,440.002,472.002,472.002.45%20,900
Jan 21, 20262,424.002,451.002,393.002,413.002,413.00-2.47%45,400
Jan 20, 20262,512.002,515.002,458.002,474.002,474.00-1.83%46,300
Jan 19, 20262,564.002,566.002,502.002,520.002,520.00-1.75%24,300
Jan 16, 20262,563.002,575.002,536.002,565.002,565.000.23%21,200
Jan 15, 20262,527.002,559.002,507.002,559.002,559.001.63%44,300
Jan 14, 20262,550.002,550.002,501.002,518.002,518.00-0.20%25,500
Jan 13, 20262,547.002,550.002,512.002,523.002,523.000.48%30,900
Jan 9, 20262,464.002,523.002,464.002,511.002,511.002.28%36,200
Jan 8, 20262,437.002,469.002,437.002,455.002,455.000.74%24,700
Jan 7, 20262,442.002,468.002,435.002,437.002,437.00-0.25%27,800
Jan 6, 20262,440.002,478.002,429.002,443.002,443.000.83%39,400
Jan 5, 20262,428.002,461.002,375.002,423.002,423.00-0.33%48,100
Dec 30, 20252,424.002,444.002,409.002,431.002,431.00-0.08%27,400
Dec 29, 20252,489.002,489.002,417.002,433.002,433.00-1.02%43,000
Dec 26, 20252,500.002,578.002,432.002,458.002,458.000.24%86,600
Dec 25, 20252,298.002,476.002,280.002,452.002,452.007.21%120,200
Dec 24, 20252,315.002,323.002,279.002,287.002,287.00-1.12%15,700
Dec 23, 20252,320.002,341.002,310.002,313.002,313.001.05%34,400
Dec 22, 20252,260.002,307.002,236.002,289.002,289.002.19%41,600
Dec 19, 20252,195.002,245.002,195.002,240.002,240.001.86%15,500
Dec 18, 20252,210.002,223.002,199.002,199.002,199.00-0.59%19,100
Dec 17, 20252,196.002,213.002,192.002,212.002,212.000.68%18,900
Dec 16, 20252,209.002,217.002,197.002,197.002,197.00-0.54%46,900
Dec 15, 20252,210.002,228.002,201.002,209.002,209.000.50%28,500
Dec 12, 20252,200.002,217.002,196.002,198.002,198.001.10%29,600
Dec 11, 20252,192.002,210.002,165.002,174.002,174.00-1.41%35,500
Dec 10, 20252,172.002,208.002,165.002,205.002,205.001.80%19,000
Dec 9, 20252,151.002,175.002,151.002,166.002,166.00-8,700
Dec 8, 20252,180.002,189.002,147.002,166.002,166.000.42%19,300
Dec 5, 20252,157.002,179.002,149.002,157.002,157.00-1.15%19,900
Dec 4, 20252,151.002,193.002,145.002,182.002,182.000.93%23,100
Dec 3, 20252,180.002,180.002,156.002,162.002,162.00-1.14%25,600
Dec 2, 20252,214.002,218.002,180.002,187.002,187.00-0.55%32,100
Dec 1, 20252,190.002,233.002,180.002,199.002,199.000.41%45,900
Nov 28, 20252,170.002,204.002,152.002,190.002,190.000.18%21,200
Nov 27, 20252,204.002,237.002,175.002,186.002,186.00-0.82%47,000
Nov 26, 20252,130.002,207.002,127.002,204.002,204.004.65%85,500
Nov 25, 20252,120.002,128.002,079.002,106.002,106.000.24%63,800
Nov 21, 20252,040.002,101.002,040.002,101.002,101.001.74%56,600
Nov 20, 20252,048.002,074.002,046.002,065.002,065.000.83%16,500
Nov 19, 20252,005.002,053.002,005.002,048.002,048.001.99%34,400
Nov 18, 20252,062.002,062.002,003.002,008.002,008.00-2.62%29,700
Nov 17, 20252,036.002,081.002,028.002,062.002,062.001.48%44,000
Nov 14, 20252,032.002,057.002,028.002,032.002,032.00-0.73%16,800
Nov 13, 20252,019.002,048.002,019.002,047.002,047.001.44%19,100
Nov 12, 20251,994.002,042.001,994.002,018.002,018.001.00%14,300
Nov 11, 20252,005.002,019.001,961.001,998.001,998.00-0.10%48,900
Nov 10, 20252,095.002,095.001,987.002,000.002,000.00-2.72%65,700
Nov 7, 20252,080.002,100.002,049.002,056.002,056.00-2.19%35,800
Nov 6, 20252,031.002,102.002,031.002,102.002,102.003.09%68,500
Nov 5, 20252,046.002,046.001,994.002,039.002,039.00-0.59%32,900
Nov 4, 20252,015.002,052.002,006.002,051.002,051.001.79%20,500
Oct 31, 20252,017.002,017.002,000.002,015.002,015.00-0.10%10,400
Oct 30, 20251,991.002,033.001,991.002,017.002,017.001.05%25,000
Oct 29, 20252,007.002,018.001,996.001,996.001,996.00-0.55%16,200
Oct 28, 20252,075.002,075.002,007.002,007.002,007.00-3.28%23,400
Oct 27, 20252,016.002,086.002,016.002,075.002,075.003.08%33,900
Oct 24, 20252,034.002,037.002,008.002,013.002,013.00-1.32%20,100
Oct 23, 20252,030.002,064.002,030.002,040.002,040.00-0.24%17,700
Oct 22, 20252,033.002,045.002,021.002,045.002,045.000.84%14,200
Oct 21, 20252,047.002,056.002,025.002,028.002,028.00-0.93%20,700
Oct 20, 20252,011.002,047.002,002.002,047.002,047.002.04%20,700
Oct 17, 20252,028.002,028.001,997.002,006.002,006.00-1.76%20,400
Oct 16, 20252,058.002,067.002,032.002,042.002,042.00-1.21%24,200
Oct 15, 20252,013.002,069.002,005.002,067.002,067.003.30%31,700
Oct 14, 20251,989.002,013.001,983.002,001.002,001.000.05%39,600
Oct 10, 20251,990.002,005.001,976.002,000.002,000.00-0.84%41,000
Oct 9, 20252,005.002,022.002,001.002,017.002,017.000.20%11,700