The Shiga Bank, Ltd. (TYO:8366)
Japan
· Delayed Price · Currency is JPY 1,952.00
+67.00 (3.55%)
Apr 28, 2026, 3:30 PM JST
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,910.00 | 1,965.00 | 1,889.00 | 1,952.00 | 1,952.00 | 3.55% | 857,500 |
| Apr 27, 2026 | 1,853.00 | 1,897.00 | 1,845.00 | 1,885.00 | 1,885.00 | 0.86% | 516,600 |
| Apr 24, 2026 | 1,902.00 | 1,907.00 | 1,859.00 | 1,869.00 | 1,869.00 | -1.99% | 472,900 |
| Apr 23, 2026 | 1,832.00 | 1,912.00 | 1,825.00 | 1,907.00 | 1,907.00 | 3.36% | 1,166,200 |
| Apr 22, 2026 | 1,850.00 | 1,869.00 | 1,814.00 | 1,845.00 | 1,845.00 | -1.44% | 992,900 |
| Apr 21, 2026 | 1,971.00 | 1,971.00 | 1,862.00 | 1,872.00 | 1,872.00 | -5.65% | 1,453,600 |
| Apr 20, 2026 | 2,063.00 | 2,073.00 | 1,963.00 | 1,984.00 | 1,984.00 | -3.50% | 927,700 |
| Apr 17, 2026 | 2,138.00 | 2,151.00 | 2,056.00 | 2,056.00 | 2,056.00 | -2.37% | 899,900 |
| Apr 16, 2026 | 2,099.00 | 2,126.00 | 2,087.00 | 2,106.00 | 2,106.00 | 1.35% | 576,100 |
| Apr 15, 2026 | 2,120.00 | 2,144.00 | 2,067.00 | 2,078.00 | 2,078.00 | -1.05% | 572,400 |
| Apr 14, 2026 | 2,098.00 | 2,122.00 | 2,062.00 | 2,100.00 | 2,100.00 | 1.11% | 701,800 |
| Apr 13, 2026 | 2,055.00 | 2,116.00 | 2,051.00 | 2,077.00 | 2,077.00 | -0.62% | 668,000 |
| Apr 10, 2026 | 2,103.00 | 2,166.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.87% | 936,000 |
| Apr 9, 2026 | 2,055.00 | 2,099.00 | 2,051.00 | 2,072.00 | 2,072.00 | 2.68% | 991,700 |
| Apr 8, 2026 | 2,015.00 | 2,052.00 | 2,003.00 | 2,018.00 | 2,018.00 | 3.65% | 921,900 |
| Apr 7, 2026 | 1,922.00 | 1,959.00 | 1,920.00 | 1,947.00 | 1,947.00 | 2.47% | 731,400 |
| Apr 6, 2026 | 1,882.00 | 1,917.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.05% | 607,800 |
| Apr 3, 2026 | 1,901.00 | 1,930.00 | 1,888.00 | 1,901.00 | 1,901.00 | -1.14% | 584,500 |
| Apr 2, 2026 | 2,025.00 | 2,036.00 | 1,912.00 | 1,923.00 | 1,923.00 | -2.39% | 868,600 |
| Apr 1, 2026 | 1,940.00 | 1,993.00 | 1,907.00 | 1,970.00 | 1,970.00 | 5.74% | 1,493,700 |
| Mar 31, 2026 | 1,862.00 | 1,947.00 | 1,842.00 | 1,863.00 | 1,863.00 | 2.19% | 1,405,800 |
| Mar 30, 2026 | 1,930.00 | 1,955.00 | 1,823.00 | 1,823.00 | 1,823.00 | -5.45% | 2,418,900 |
| Mar 27, 2026 | 1,850.00 | 1,956.00 | 1,848.00 | 1,928.00 | 1,915.00 | 5.82% | 1,695,000 |
| Mar 26, 2026 | 1,858.00 | 1,860.00 | 1,792.00 | 1,822.00 | 1,809.71 | - | 865,000 |
| Mar 25, 2026 | 1,818.00 | 1,832.00 | 1,788.00 | 1,822.00 | 1,809.71 | 5.44% | 1,186,000 |
| Mar 24, 2026 | 1,726.00 | 1,748.00 | 1,702.00 | 1,728.00 | 1,716.35 | 3.72% | 628,000 |
| Mar 23, 2026 | 1,702.00 | 1,706.00 | 1,646.00 | 1,666.00 | 1,654.77 | -5.34% | 843,000 |
| Mar 19, 2026 | 1,758.00 | 1,786.00 | 1,742.00 | 1,760.00 | 1,748.13 | -1.57% | 761,500 |
| Mar 18, 2026 | 1,770.00 | 1,808.00 | 1,760.00 | 1,788.00 | 1,775.94 | 2.52% | 852,000 |
| Mar 17, 2026 | 1,752.00 | 1,800.00 | 1,730.00 | 1,744.00 | 1,732.24 | 0.69% | 857,000 |
| Mar 16, 2026 | 1,702.00 | 1,748.00 | 1,702.00 | 1,732.00 | 1,720.32 | 1.05% | 715,000 |
| Mar 13, 2026 | 1,700.00 | 1,744.00 | 1,688.00 | 1,714.00 | 1,702.44 | -0.12% | 862,500 |
| Mar 12, 2026 | 1,710.00 | 1,734.00 | 1,698.00 | 1,716.00 | 1,704.43 | -0.69% | 1,149,500 |
| Mar 11, 2026 | 1,736.00 | 1,762.00 | 1,724.00 | 1,728.00 | 1,716.35 | 0.82% | 662,000 |
| Mar 10, 2026 | 1,660.00 | 1,732.00 | 1,654.00 | 1,714.00 | 1,702.44 | 5.80% | 1,015,000 |
| Mar 9, 2026 | 1,568.00 | 1,632.00 | 1,562.00 | 1,620.00 | 1,609.08 | -5.15% | 929,000 |
| Mar 6, 2026 | 1,670.00 | 1,716.00 | 1,640.00 | 1,708.00 | 1,696.48 | - | 632,000 |
| Mar 5, 2026 | 1,700.00 | 1,742.00 | 1,684.00 | 1,708.00 | 1,696.48 | 6.48% | 942,000 |
| Mar 4, 2026 | 1,670.00 | 1,696.00 | 1,580.00 | 1,604.00 | 1,593.18 | -7.92% | 1,027,500 |
| Mar 3, 2026 | 1,746.00 | 1,804.00 | 1,734.00 | 1,742.00 | 1,730.25 | 0.11% | 1,178,000 |
| Mar 2, 2026 | 1,700.00 | 1,740.00 | 1,696.00 | 1,740.00 | 1,728.27 | -3.76% | 1,101,000 |
| Feb 27, 2026 | 1,714.00 | 1,812.00 | 1,690.00 | 1,808.00 | 1,795.81 | 6.48% | 1,873,000 |
| Feb 26, 2026 | 1,686.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,686.55 | 1.92% | 519,500 |
| Feb 25, 2026 | 1,706.00 | 1,706.00 | 1,660.00 | 1,666.00 | 1,654.77 | -2.80% | 765,500 |
| Feb 24, 2026 | 1,736.00 | 1,746.00 | 1,686.00 | 1,714.00 | 1,702.44 | -2.50% | 714,500 |
| Feb 20, 2026 | 1,740.00 | 1,764.00 | 1,734.00 | 1,758.00 | 1,746.15 | -0.57% | 521,000 |
| Feb 19, 2026 | 1,712.00 | 1,768.00 | 1,708.00 | 1,768.00 | 1,756.08 | 3.27% | 609,000 |
| Feb 18, 2026 | 1,706.00 | 1,720.00 | 1,694.00 | 1,712.00 | 1,700.46 | 1.54% | 500,000 |
| Feb 17, 2026 | 1,714.00 | 1,728.00 | 1,680.00 | 1,686.00 | 1,674.63 | -2.43% | 519,500 |
| Feb 16, 2026 | 1,776.00 | 1,776.00 | 1,704.00 | 1,728.00 | 1,716.35 | -2.48% | 747,000 |
| Feb 13, 2026 | 1,832.00 | 1,834.00 | 1,768.00 | 1,772.00 | 1,760.05 | -3.70% | 672,500 |
| Feb 12, 2026 | 1,818.00 | 1,842.00 | 1,792.00 | 1,840.00 | 1,827.59 | 0.55% | 942,000 |
| Feb 10, 2026 | 1,796.00 | 1,830.00 | 1,792.00 | 1,830.00 | 1,817.66 | 2.12% | 821,500 |
| Feb 9, 2026 | 1,782.00 | 1,796.00 | 1,748.00 | 1,792.00 | 1,779.92 | 3.23% | 726,000 |
| Feb 6, 2026 | 1,704.00 | 1,774.00 | 1,694.00 | 1,736.00 | 1,724.29 | 0.81% | 1,375,000 |
| Feb 5, 2026 | 1,700.00 | 1,728.00 | 1,694.00 | 1,722.00 | 1,710.39 | 2.87% | 796,000 |
| Feb 4, 2026 | 1,680.00 | 1,692.00 | 1,660.00 | 1,674.00 | 1,662.71 | 1.21% | 702,000 |
| Feb 3, 2026 | 1,600.00 | 1,654.00 | 1,592.00 | 1,654.00 | 1,642.85 | 4.82% | 953,000 |
| Feb 2, 2026 | 1,624.00 | 1,634.00 | 1,572.00 | 1,578.00 | 1,567.36 | - | 923,500 |
| Jan 30, 2026 | 1,616.00 | 1,624.00 | 1,568.00 | 1,578.00 | 1,567.36 | -4.13% | 1,387,000 |
| Jan 29, 2026 | 1,626.00 | 1,664.00 | 1,598.00 | 1,646.00 | 1,634.90 | 1.60% | 1,152,000 |
| Jan 28, 2026 | 1,614.00 | 1,634.00 | 1,600.00 | 1,620.00 | 1,609.08 | -0.61% | 511,500 |
| Jan 27, 2026 | 1,588.00 | 1,632.00 | 1,580.00 | 1,630.00 | 1,619.01 | 1.62% | 614,500 |
| Jan 26, 2026 | 1,598.00 | 1,642.00 | 1,590.00 | 1,604.00 | 1,593.18 | -2.31% | 1,229,500 |
| Jan 23, 2026 | 1,620.00 | 1,656.00 | 1,618.00 | 1,642.00 | 1,630.93 | 1.86% | 852,500 |
| Jan 22, 2026 | 1,596.00 | 1,634.00 | 1,594.00 | 1,612.00 | 1,601.13 | 1.90% | 560,000 |
| Jan 21, 2026 | 1,564.00 | 1,592.00 | 1,540.00 | 1,582.00 | 1,571.33 | -1.49% | 567,000 |
| Jan 20, 2026 | 1,604.00 | 1,616.00 | 1,596.00 | 1,606.00 | 1,595.17 | -0.62% | 531,500 |
| Jan 19, 2026 | 1,632.00 | 1,634.00 | 1,602.00 | 1,616.00 | 1,605.10 | -0.49% | 391,500 |
| Jan 16, 2026 | 1,610.00 | 1,638.00 | 1,606.00 | 1,624.00 | 1,613.05 | 0.87% | 525,000 |
| Jan 15, 2026 | 1,570.00 | 1,628.00 | 1,568.00 | 1,610.00 | 1,599.14 | 2.68% | 653,000 |
| Jan 14, 2026 | 1,554.00 | 1,570.00 | 1,528.00 | 1,568.00 | 1,557.43 | 0.90% | 859,500 |
| Jan 13, 2026 | 1,586.00 | 1,588.00 | 1,552.00 | 1,554.00 | 1,543.52 | 1.83% | 920,000 |
| Jan 9, 2026 | 1,526.00 | 1,534.00 | 1,514.00 | 1,526.00 | 1,515.71 | 1.06% | 382,000 |
| Jan 8, 2026 | 1,534.00 | 1,534.00 | 1,502.00 | 1,510.00 | 1,499.82 | -1.31% | 630,500 |
| Jan 7, 2026 | 1,518.00 | 1,540.00 | 1,518.00 | 1,530.00 | 1,519.68 | -0.13% | 525,500 |
| Jan 6, 2026 | 1,490.00 | 1,550.00 | 1,490.00 | 1,532.00 | 1,521.67 | 4.08% | 804,000 |
| Jan 5, 2026 | 1,450.00 | 1,472.00 | 1,444.00 | 1,472.00 | 1,462.07 | 2.51% | 617,000 |
| Dec 30, 2025 | 1,444.00 | 1,456.00 | 1,434.00 | 1,436.00 | 1,426.32 | -0.28% | 361,500 |
| Dec 29, 2025 | 1,436.00 | 1,440.00 | 1,422.00 | 1,440.00 | 1,430.29 | 0.28% | 485,500 |
| Dec 26, 2025 | 1,452.00 | 1,452.00 | 1,426.00 | 1,436.00 | 1,426.32 | -0.14% | 475,000 |
| Dec 25, 2025 | 1,446.00 | 1,448.00 | 1,434.00 | 1,438.00 | 1,428.30 | -0.55% | 349,000 |
| Dec 24, 2025 | 1,478.00 | 1,484.00 | 1,444.00 | 1,446.00 | 1,436.25 | -1.50% | 578,000 |
| Dec 23, 2025 | 1,510.00 | 1,514.00 | 1,468.00 | 1,468.00 | 1,458.10 | -2.78% | 552,000 |
| Dec 22, 2025 | 1,530.00 | 1,546.00 | 1,502.00 | 1,510.00 | 1,499.82 | 0.67% | 756,500 |
| Dec 19, 2025 | 1,472.00 | 1,502.00 | 1,468.00 | 1,500.00 | 1,489.89 | 2.32% | 757,000 |
| Dec 18, 2025 | 1,486.00 | 1,490.00 | 1,454.00 | 1,466.00 | 1,456.12 | -0.68% | 427,000 |
| Dec 17, 2025 | 1,476.00 | 1,480.00 | 1,446.00 | 1,476.00 | 1,466.05 | 0.96% | 516,500 |
| Dec 16, 2025 | 1,498.00 | 1,498.00 | 1,456.00 | 1,462.00 | 1,452.14 | -2.27% | 735,000 |
| Dec 15, 2025 | 1,466.00 | 1,498.00 | 1,458.00 | 1,496.00 | 1,485.91 | 2.05% | 720,500 |
| Dec 12, 2025 | 1,478.00 | 1,486.00 | 1,460.00 | 1,466.00 | 1,456.12 | 0.55% | 673,000 |
| Dec 11, 2025 | 1,462.00 | 1,480.00 | 1,448.00 | 1,458.00 | 1,448.17 | 0.69% | 687,000 |
| Dec 10, 2025 | 1,424.00 | 1,450.00 | 1,422.00 | 1,448.00 | 1,438.24 | 2.40% | 649,000 |
| Dec 9, 2025 | 1,410.00 | 1,422.00 | 1,408.00 | 1,414.00 | 1,404.47 | 0.28% | 322,500 |
| Dec 8, 2025 | 1,410.00 | 1,426.00 | 1,384.00 | 1,410.00 | 1,400.49 | - | 497,500 |
| Dec 5, 2025 | 1,400.00 | 1,414.00 | 1,390.00 | 1,410.00 | 1,400.49 | - | 546,500 |
| Dec 4, 2025 | 1,356.00 | 1,412.00 | 1,356.00 | 1,410.00 | 1,400.49 | 3.68% | 709,000 |
| Dec 3, 2025 | 1,400.00 | 1,402.00 | 1,352.00 | 1,360.00 | 1,350.83 | -3.13% | 897,000 |
| Dec 2, 2025 | 1,454.00 | 1,454.00 | 1,396.00 | 1,404.00 | 1,394.53 | -1.40% | 1,092,500 |
| Dec 1, 2025 | 1,400.00 | 1,428.00 | 1,384.00 | 1,424.00 | 1,414.40 | 4.71% | 1,404,000 |