Skip to main content
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,565.00
+92.00 (3.72%)
Apr 28, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,478.002,575.002,478.002,565.002,565.003.72%35,300
Apr 27, 20262,500.002,505.002,440.002,473.002,473.00-1.63%31,000
Apr 24, 20262,560.002,564.002,475.002,514.002,514.00-2.48%25,000
Apr 23, 20262,599.002,644.002,574.002,578.002,578.00-2.09%68,300
Apr 22, 20262,628.002,650.002,600.002,633.002,633.000.27%66,100
Apr 21, 20262,598.002,635.002,590.002,626.002,626.001.08%23,200
Apr 20, 20262,611.002,611.002,569.002,598.002,598.000.46%26,300
Apr 17, 20262,571.002,616.002,565.002,586.002,586.000.58%25,900
Apr 16, 20262,552.002,585.002,541.002,571.002,571.001.50%34,300
Apr 15, 20262,512.002,560.002,505.002,533.002,533.002.10%49,000
Apr 14, 20262,520.002,536.002,481.002,481.002,481.00-1.55%31,200
Apr 13, 20262,491.002,548.002,488.002,520.002,520.000.44%23,400
Apr 10, 20262,527.002,563.002,509.002,509.002,509.00-0.63%17,700
Apr 9, 20262,556.002,571.002,522.002,525.002,525.00-1.64%22,800
Apr 8, 20262,588.002,618.002,564.002,567.002,567.001.70%31,200
Apr 7, 20262,510.002,559.002,509.002,524.002,524.001.37%27,900
Apr 6, 20262,493.002,518.002,490.002,490.002,490.00-0.48%17,300
Apr 3, 20262,512.002,530.002,490.002,502.002,502.00-0.95%29,700
Apr 2, 20262,590.002,620.002,523.002,526.002,526.00-2.40%21,700
Apr 1, 20262,545.002,598.002,541.002,588.002,588.005.42%25,400
Mar 31, 20262,458.002,524.002,428.002,455.002,455.00-2.11%28,500
Mar 30, 20262,455.002,516.002,435.002,508.002,508.00-3.28%46,200
Mar 27, 20262,561.002,629.002,547.002,593.002,563.001.17%44,800
Mar 26, 20262,624.002,641.002,544.002,563.002,533.35-3.03%29,400
Mar 25, 20262,610.002,676.002,610.002,643.002,612.422.05%35,800
Mar 24, 20262,552.002,616.002,527.002,590.002,560.034.94%28,800
Mar 23, 20262,500.002,543.002,450.002,468.002,439.45-3.22%32,600
Mar 19, 20262,567.002,600.002,550.002,550.002,520.50-2.78%39,600
Mar 18, 20262,590.002,632.002,586.002,623.002,592.653.27%24,200
Mar 17, 20262,562.002,606.002,540.002,540.002,510.610.36%19,600
Mar 16, 20262,555.002,557.002,508.002,531.002,501.72-1.17%17,100
Mar 13, 20262,542.002,603.002,531.002,561.002,531.37-1.20%30,000
Mar 12, 20262,662.002,662.002,585.002,592.002,562.01-4.42%25,800
Mar 11, 20262,711.002,768.002,701.002,712.002,680.621.19%25,100
Mar 10, 20262,686.002,714.002,625.002,680.002,648.993.36%26,400
Mar 9, 20262,566.002,618.002,530.002,593.002,563.00-6.25%52,000
Mar 6, 20262,718.002,767.002,684.002,766.002,734.000.11%31,200
Mar 5, 20262,678.002,793.002,678.002,763.002,731.037.18%58,300
Mar 4, 20262,703.002,724.002,545.002,578.002,548.17-7.47%72,600
Mar 3, 20262,765.002,856.002,716.002,786.002,753.770.72%47,400
Mar 2, 20262,835.002,835.002,724.002,766.002,734.00-5.44%66,700
Feb 27, 20262,807.002,945.002,807.002,925.002,891.163.03%40,200
Feb 26, 20262,808.002,868.002,792.002,839.002,806.151.18%31,400
Feb 25, 20262,834.002,840.002,770.002,806.002,773.54-2.13%52,100
Feb 24, 20262,855.002,894.002,704.002,867.002,833.830.60%75,500
Feb 20, 20262,760.002,865.002,760.002,850.002,817.031.82%38,900
Feb 19, 20262,730.002,809.002,720.002,799.002,766.622.64%28,100
Feb 18, 20262,713.002,758.002,710.002,727.002,695.450.78%20,700
Feb 17, 20262,774.002,808.002,706.002,706.002,674.69-3.05%23,700
Feb 16, 20262,794.002,800.002,732.002,791.002,758.71-0.11%44,700
Feb 13, 20262,902.002,920.002,766.002,794.002,761.67-3.92%51,500
Feb 12, 20262,935.002,935.002,835.002,908.002,874.36-0.14%93,200
Feb 10, 20262,878.002,913.002,835.002,912.002,878.312.97%65,800
Feb 9, 20262,858.002,866.002,766.002,828.002,795.281.98%48,300
Feb 6, 20262,661.002,773.002,644.002,773.002,740.922.70%44,500
Feb 5, 20262,625.002,711.002,607.002,700.002,668.763.61%44,100
Feb 4, 20262,513.002,606.002,507.002,606.002,575.853.33%30,900
Feb 3, 20262,471.002,523.002,459.002,522.002,492.823.70%64,000
Feb 2, 20262,510.002,518.002,432.002,432.002,403.86-3.11%37,700
Jan 30, 20262,517.002,518.002,476.002,510.002,480.960.60%23,100
Jan 29, 20262,501.002,519.002,458.002,495.002,466.13-0.64%32,400
Jan 28, 20262,515.002,527.002,483.002,511.002,481.95-0.71%29,200
Jan 27, 20262,489.002,549.002,486.002,529.002,499.741.61%46,700
Jan 26, 20262,499.002,515.002,440.002,489.002,460.20-1.54%54,900
Jan 23, 20262,480.002,540.002,480.002,528.002,498.752.27%38,400
Jan 22, 20262,440.002,480.002,440.002,472.002,443.402.45%20,900
Jan 21, 20262,424.002,451.002,393.002,413.002,385.08-2.47%45,400
Jan 20, 20262,512.002,515.002,458.002,474.002,445.38-1.83%46,300
Jan 19, 20262,564.002,566.002,502.002,520.002,490.84-1.75%24,300
Jan 16, 20262,563.002,575.002,536.002,565.002,535.320.23%21,200
Jan 15, 20262,527.002,559.002,507.002,559.002,529.391.63%44,300
Jan 14, 20262,550.002,550.002,501.002,518.002,488.87-0.20%25,500
Jan 13, 20262,547.002,550.002,512.002,523.002,493.810.48%30,900
Jan 9, 20262,464.002,523.002,464.002,511.002,481.952.28%36,200
Jan 8, 20262,437.002,469.002,437.002,455.002,426.600.74%24,700
Jan 7, 20262,442.002,468.002,435.002,437.002,408.80-0.25%27,800
Jan 6, 20262,440.002,478.002,429.002,443.002,414.740.83%39,400
Jan 5, 20262,428.002,461.002,375.002,423.002,394.97-0.33%48,100
Dec 30, 20252,424.002,444.002,409.002,431.002,402.87-0.08%27,400
Dec 29, 20252,489.002,489.002,417.002,433.002,404.85-1.02%43,000
Dec 26, 20252,500.002,578.002,432.002,458.002,429.560.24%86,600
Dec 25, 20252,298.002,476.002,280.002,452.002,423.637.21%120,200
Dec 24, 20252,315.002,323.002,279.002,287.002,260.54-1.12%15,700
Dec 23, 20252,320.002,341.002,310.002,313.002,286.241.05%34,400
Dec 22, 20252,260.002,307.002,236.002,289.002,262.522.19%41,600
Dec 19, 20252,195.002,245.002,195.002,240.002,214.081.86%15,500
Dec 18, 20252,210.002,223.002,199.002,199.002,173.56-0.59%19,100
Dec 17, 20252,196.002,213.002,192.002,212.002,186.410.68%18,900
Dec 16, 20252,209.002,217.002,197.002,197.002,171.58-0.54%46,900
Dec 15, 20252,210.002,228.002,201.002,209.002,183.440.50%28,500
Dec 12, 20252,200.002,217.002,196.002,198.002,172.571.10%29,600
Dec 11, 20252,192.002,210.002,165.002,174.002,148.85-1.41%35,500
Dec 10, 20252,172.002,208.002,165.002,205.002,179.491.80%19,000
Dec 9, 20252,151.002,175.002,151.002,166.002,140.94-8,700
Dec 8, 20252,180.002,189.002,147.002,166.002,140.940.42%19,300
Dec 5, 20252,157.002,179.002,149.002,157.002,132.04-1.15%19,900
Dec 4, 20252,151.002,193.002,145.002,182.002,156.760.93%23,100
Dec 3, 20252,180.002,180.002,156.002,162.002,136.99-1.14%25,600
Dec 2, 20252,214.002,218.002,180.002,187.002,161.70-0.55%32,100
Dec 1, 20252,190.002,233.002,180.002,199.002,173.560.41%45,900