The Shiga Bank, Ltd. (TYO:8366)
Japan
· Delayed Price · Currency is JPY 8,540.00
0.00 (0.00%)
At close: Mar 6, 2026
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,350.00 | 8,580.00 | 8,200.00 | 8,540.00 | 8,540.00 | - | 126,400 |
| Mar 5, 2026 | 8,500.00 | 8,710.00 | 8,420.00 | 8,540.00 | 8,540.00 | 6.48% | 188,400 |
| Mar 4, 2026 | 8,350.00 | 8,480.00 | 7,900.00 | 8,020.00 | 8,020.00 | -7.92% | 205,500 |
| Mar 3, 2026 | 8,730.00 | 9,020.00 | 8,670.00 | 8,710.00 | 8,710.00 | 0.11% | 235,600 |
| Mar 2, 2026 | 8,500.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | -3.76% | 220,200 |
| Feb 27, 2026 | 8,570.00 | 9,060.00 | 8,450.00 | 9,040.00 | 9,040.00 | 6.48% | 374,600 |
| Feb 26, 2026 | 8,430.00 | 8,560.00 | 8,410.00 | 8,490.00 | 8,490.00 | 1.92% | 103,900 |
| Feb 25, 2026 | 8,530.00 | 8,530.00 | 8,300.00 | 8,330.00 | 8,330.00 | -2.80% | 153,100 |
| Feb 24, 2026 | 8,680.00 | 8,730.00 | 8,430.00 | 8,570.00 | 8,570.00 | -2.50% | 142,900 |
| Feb 20, 2026 | 8,700.00 | 8,820.00 | 8,670.00 | 8,790.00 | 8,790.00 | -0.57% | 104,200 |
| Feb 19, 2026 | 8,560.00 | 8,840.00 | 8,540.00 | 8,840.00 | 8,840.00 | 3.27% | 121,800 |
| Feb 18, 2026 | 8,530.00 | 8,600.00 | 8,470.00 | 8,560.00 | 8,560.00 | 1.54% | 100,000 |
| Feb 17, 2026 | 8,570.00 | 8,640.00 | 8,400.00 | 8,430.00 | 8,430.00 | -2.43% | 103,900 |
| Feb 16, 2026 | 8,880.00 | 8,880.00 | 8,520.00 | 8,640.00 | 8,640.00 | -2.48% | 149,400 |
| Feb 13, 2026 | 9,160.00 | 9,170.00 | 8,840.00 | 8,860.00 | 8,860.00 | -3.70% | 134,500 |
| Feb 12, 2026 | 9,090.00 | 9,210.00 | 8,960.00 | 9,200.00 | 9,200.00 | 0.55% | 188,400 |
| Feb 10, 2026 | 8,980.00 | 9,150.00 | 8,960.00 | 9,150.00 | 9,150.00 | 2.12% | 164,300 |
| Feb 9, 2026 | 8,910.00 | 8,980.00 | 8,740.00 | 8,960.00 | 8,960.00 | 3.23% | 145,200 |
| Feb 6, 2026 | 8,520.00 | 8,870.00 | 8,470.00 | 8,680.00 | 8,680.00 | 0.81% | 275,000 |
| Feb 5, 2026 | 8,500.00 | 8,640.00 | 8,470.00 | 8,610.00 | 8,610.00 | 2.87% | 159,200 |
| Feb 4, 2026 | 8,400.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | 1.21% | 140,400 |
| Feb 3, 2026 | 8,000.00 | 8,270.00 | 7,960.00 | 8,270.00 | 8,270.00 | 4.82% | 190,600 |
| Feb 2, 2026 | 8,120.00 | 8,170.00 | 7,860.00 | 7,890.00 | 7,890.00 | - | 184,700 |
| Jan 30, 2026 | 8,080.00 | 8,120.00 | 7,840.00 | 7,890.00 | 7,890.00 | -4.13% | 277,400 |
| Jan 29, 2026 | 8,130.00 | 8,320.00 | 7,990.00 | 8,230.00 | 8,230.00 | 1.60% | 230,400 |
| Jan 28, 2026 | 8,070.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 102,300 |
| Jan 27, 2026 | 7,940.00 | 8,160.00 | 7,900.00 | 8,150.00 | 8,150.00 | 1.62% | 122,900 |
| Jan 26, 2026 | 7,990.00 | 8,210.00 | 7,950.00 | 8,020.00 | 8,020.00 | -2.31% | 245,900 |
| Jan 23, 2026 | 8,100.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,210.00 | 1.86% | 170,500 |
| Jan 22, 2026 | 7,980.00 | 8,170.00 | 7,970.00 | 8,060.00 | 8,060.00 | 1.90% | 112,000 |
| Jan 21, 2026 | 7,820.00 | 7,960.00 | 7,700.00 | 7,910.00 | 7,910.00 | -1.49% | 113,400 |
| Jan 20, 2026 | 8,020.00 | 8,080.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.62% | 106,300 |
| Jan 19, 2026 | 8,160.00 | 8,170.00 | 8,010.00 | 8,080.00 | 8,080.00 | -0.49% | 78,300 |
| Jan 16, 2026 | 8,050.00 | 8,190.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.87% | 105,000 |
| Jan 15, 2026 | 7,850.00 | 8,140.00 | 7,840.00 | 8,050.00 | 8,050.00 | 2.68% | 130,600 |
| Jan 14, 2026 | 7,770.00 | 7,850.00 | 7,640.00 | 7,840.00 | 7,840.00 | 0.90% | 171,900 |
| Jan 13, 2026 | 7,930.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,770.00 | 1.83% | 184,000 |
| Jan 9, 2026 | 7,630.00 | 7,670.00 | 7,570.00 | 7,630.00 | 7,630.00 | 1.06% | 76,400 |
| Jan 8, 2026 | 7,670.00 | 7,670.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.31% | 126,100 |
| Jan 7, 2026 | 7,590.00 | 7,700.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.13% | 105,100 |
| Jan 6, 2026 | 7,450.00 | 7,750.00 | 7,450.00 | 7,660.00 | 7,660.00 | 4.08% | 160,800 |
| Jan 5, 2026 | 7,250.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,360.00 | 2.51% | 123,400 |
| Dec 30, 2025 | 7,220.00 | 7,280.00 | 7,170.00 | 7,180.00 | 7,180.00 | -0.28% | 72,300 |
| Dec 29, 2025 | 7,180.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 0.28% | 97,100 |
| Dec 26, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.14% | 95,000 |
| Dec 25, 2025 | 7,230.00 | 7,240.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.55% | 69,800 |
| Dec 24, 2025 | 7,390.00 | 7,420.00 | 7,220.00 | 7,230.00 | 7,230.00 | -1.50% | 115,600 |
| Dec 23, 2025 | 7,550.00 | 7,570.00 | 7,340.00 | 7,340.00 | 7,340.00 | -2.78% | 110,400 |
| Dec 22, 2025 | 7,650.00 | 7,730.00 | 7,510.00 | 7,550.00 | 7,550.00 | 0.67% | 151,300 |
| Dec 19, 2025 | 7,360.00 | 7,510.00 | 7,340.00 | 7,500.00 | 7,500.00 | 2.32% | 151,400 |
| Dec 18, 2025 | 7,430.00 | 7,450.00 | 7,270.00 | 7,330.00 | 7,330.00 | -0.68% | 85,400 |
| Dec 17, 2025 | 7,380.00 | 7,400.00 | 7,230.00 | 7,380.00 | 7,380.00 | 0.96% | 103,300 |
| Dec 16, 2025 | 7,490.00 | 7,490.00 | 7,280.00 | 7,310.00 | 7,310.00 | -2.27% | 147,000 |
| Dec 15, 2025 | 7,330.00 | 7,490.00 | 7,290.00 | 7,480.00 | 7,480.00 | 2.05% | 144,100 |
| Dec 12, 2025 | 7,390.00 | 7,430.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.55% | 134,600 |
| Dec 11, 2025 | 7,310.00 | 7,400.00 | 7,240.00 | 7,290.00 | 7,290.00 | 0.69% | 137,400 |
| Dec 10, 2025 | 7,120.00 | 7,250.00 | 7,110.00 | 7,240.00 | 7,240.00 | 2.40% | 129,800 |
| Dec 9, 2025 | 7,050.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.28% | 64,500 |
| Dec 8, 2025 | 7,050.00 | 7,130.00 | 6,920.00 | 7,050.00 | 7,050.00 | - | 99,500 |
| Dec 5, 2025 | 7,000.00 | 7,070.00 | 6,950.00 | 7,050.00 | 7,050.00 | - | 109,300 |
| Dec 4, 2025 | 6,780.00 | 7,060.00 | 6,780.00 | 7,050.00 | 7,050.00 | 3.68% | 141,800 |
| Dec 3, 2025 | 7,000.00 | 7,010.00 | 6,760.00 | 6,800.00 | 6,800.00 | -3.13% | 179,400 |
| Dec 2, 2025 | 7,270.00 | 7,270.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.40% | 218,500 |
| Dec 1, 2025 | 7,000.00 | 7,140.00 | 6,920.00 | 7,120.00 | 7,120.00 | 4.71% | 280,800 |
| Nov 28, 2025 | 6,780.00 | 6,940.00 | 6,730.00 | 6,800.00 | 6,800.00 | 1.80% | 256,200 |
| Nov 27, 2025 | 6,600.00 | 6,840.00 | 6,550.00 | 6,680.00 | 6,680.00 | 2.77% | 297,700 |
| Nov 26, 2025 | 6,350.00 | 6,560.00 | 6,330.00 | 6,500.00 | 6,500.00 | 4.33% | 269,000 |
| Nov 25, 2025 | 6,280.00 | 6,350.00 | 6,170.00 | 6,230.00 | 6,230.00 | 0.81% | 238,700 |
| Nov 21, 2025 | 6,070.00 | 6,260.00 | 6,070.00 | 6,180.00 | 6,180.00 | 0.16% | 182,600 |
| Nov 20, 2025 | 6,170.00 | 6,200.00 | 6,070.00 | 6,170.00 | 6,170.00 | 1.65% | 81,600 |
| Nov 19, 2025 | 6,100.00 | 6,180.00 | 6,050.00 | 6,070.00 | 6,070.00 | 0.17% | 96,400 |
| Nov 18, 2025 | 6,080.00 | 6,140.00 | 6,030.00 | 6,060.00 | 6,060.00 | -1.14% | 142,600 |
| Nov 17, 2025 | 6,100.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,130.00 | -1.13% | 223,200 |
| Nov 14, 2025 | 6,350.00 | 6,420.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.82% | 199,400 |
| Nov 13, 2025 | 6,410.00 | 6,460.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.47% | 67,500 |
| Nov 12, 2025 | 6,340.00 | 6,410.00 | 6,310.00 | 6,350.00 | 6,350.00 | 0.32% | 80,600 |
| Nov 11, 2025 | 6,460.00 | 6,460.00 | 6,310.00 | 6,330.00 | 6,330.00 | -2.16% | 82,400 |
| Nov 10, 2025 | 6,420.00 | 6,470.00 | 6,360.00 | 6,470.00 | 6,470.00 | 1.73% | 76,400 |
| Nov 7, 2025 | 6,380.00 | 6,380.00 | 6,220.00 | 6,360.00 | 6,360.00 | -0.31% | 105,900 |
| Nov 6, 2025 | 6,250.00 | 6,420.00 | 6,220.00 | 6,380.00 | 6,380.00 | 1.75% | 144,300 |
| Nov 5, 2025 | 6,270.00 | 6,310.00 | 6,070.00 | 6,270.00 | 6,270.00 | 0.32% | 110,600 |
| Nov 4, 2025 | 6,250.00 | 6,300.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.32% | 84,500 |
| Oct 31, 2025 | 6,230.00 | 6,230.00 | 6,110.00 | 6,230.00 | 6,230.00 | 0.48% | 129,200 |
| Oct 30, 2025 | 6,110.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1.97% | 119,300 |
| Oct 29, 2025 | 6,220.00 | 6,250.00 | 6,070.00 | 6,080.00 | 6,080.00 | -2.41% | 96,600 |
| Oct 28, 2025 | 6,260.00 | 6,300.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.58% | 116,100 |
| Oct 27, 2025 | 6,250.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,330.00 | 2.93% | 120,000 |
| Oct 24, 2025 | 6,150.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.65% | 70,500 |
| Oct 23, 2025 | 6,120.00 | 6,220.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.81% | 103,400 |
| Oct 22, 2025 | 6,180.00 | 6,240.00 | 6,140.00 | 6,140.00 | 6,140.00 | -0.81% | 111,900 |
| Oct 21, 2025 | 6,310.00 | 6,310.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.28% | 108,800 |
| Oct 20, 2025 | 6,200.00 | 6,290.00 | 6,160.00 | 6,270.00 | 6,270.00 | 2.79% | 96,300 |
| Oct 17, 2025 | 6,150.00 | 6,160.00 | 6,040.00 | 6,100.00 | 6,100.00 | -2.40% | 84,500 |
| Oct 16, 2025 | 6,160.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.96% | 109,100 |
| Oct 15, 2025 | 6,070.00 | 6,160.00 | 6,020.00 | 6,130.00 | 6,130.00 | 2.00% | 102,600 |
| Oct 14, 2025 | 6,090.00 | 6,120.00 | 5,980.00 | 6,010.00 | 6,010.00 | -3.06% | 174,000 |
| Oct 10, 2025 | 6,280.00 | 6,310.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.67% | 152,800 |
| Oct 9, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.95% | 125,900 |
| Oct 8, 2025 | 6,310.00 | 6,460.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.79% | 155,700 |
| Oct 7, 2025 | 6,400.00 | 6,470.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.31% | 95,700 |