The Hyakugo Bank, Ltd. (TYO:8368)
Japan
· Delayed Price · Currency is JPY 1,474.00
-101.00 (-6.41%)
At close: Mar 9, 2026
The Hyakugo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,546.00 | 1,587.00 | 1,524.00 | 1,575.00 | 1,575.00 | -0.69% | 1,070,900 |
| Mar 5, 2026 | 1,564.00 | 1,617.00 | 1,555.00 | 1,586.00 | 1,586.00 | 7.45% | 1,493,700 |
| Mar 4, 2026 | 1,564.00 | 1,572.00 | 1,443.00 | 1,476.00 | 1,476.00 | -7.98% | 1,507,000 |
| Mar 3, 2026 | 1,621.00 | 1,675.00 | 1,603.00 | 1,604.00 | 1,604.00 | -1.23% | 1,182,500 |
| Mar 2, 2026 | 1,601.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,624.00 | -4.47% | 2,149,500 |
| Feb 27, 2026 | 1,600.00 | 1,710.00 | 1,599.00 | 1,700.00 | 1,700.00 | 8.77% | 2,522,900 |
| Feb 26, 2026 | 1,529.00 | 1,571.00 | 1,518.00 | 1,563.00 | 1,563.00 | 3.85% | 911,000 |
| Feb 25, 2026 | 1,514.00 | 1,521.00 | 1,486.00 | 1,505.00 | 1,505.00 | -2.08% | 791,500 |
| Feb 24, 2026 | 1,557.00 | 1,564.00 | 1,500.00 | 1,537.00 | 1,537.00 | -1.28% | 779,500 |
| Feb 20, 2026 | 1,550.00 | 1,567.00 | 1,540.00 | 1,557.00 | 1,557.00 | -1.02% | 448,000 |
| Feb 19, 2026 | 1,542.00 | 1,580.00 | 1,534.00 | 1,573.00 | 1,573.00 | 2.21% | 529,700 |
| Feb 18, 2026 | 1,534.00 | 1,547.00 | 1,517.00 | 1,539.00 | 1,539.00 | 1.79% | 554,800 |
| Feb 17, 2026 | 1,530.00 | 1,543.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.43% | 529,500 |
| Feb 16, 2026 | 1,570.00 | 1,571.00 | 1,511.00 | 1,534.00 | 1,534.00 | -1.48% | 918,100 |
| Feb 13, 2026 | 1,620.00 | 1,625.00 | 1,552.00 | 1,557.00 | 1,557.00 | -4.83% | 830,100 |
| Feb 12, 2026 | 1,589.00 | 1,640.00 | 1,579.00 | 1,636.00 | 1,636.00 | 2.96% | 824,100 |
| Feb 10, 2026 | 1,588.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,589.00 | 0.76% | 732,500 |
| Feb 9, 2026 | 1,580.00 | 1,580.00 | 1,546.00 | 1,577.00 | 1,577.00 | 3.82% | 1,062,100 |
| Feb 6, 2026 | 1,485.00 | 1,521.00 | 1,477.00 | 1,519.00 | 1,519.00 | 0.33% | 878,000 |
| Feb 5, 2026 | 1,491.00 | 1,515.00 | 1,476.00 | 1,514.00 | 1,514.00 | 2.71% | 1,276,500 |
| Feb 4, 2026 | 1,414.00 | 1,474.00 | 1,393.00 | 1,474.00 | 1,474.00 | 2.08% | 1,662,300 |
| Feb 3, 2026 | 1,415.00 | 1,444.00 | 1,404.00 | 1,444.00 | 1,444.00 | 4.56% | 1,196,100 |
| Feb 2, 2026 | 1,423.00 | 1,431.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.57% | 972,700 |
| Jan 30, 2026 | 1,413.00 | 1,421.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.43% | 706,600 |
| Jan 29, 2026 | 1,411.00 | 1,419.00 | 1,390.00 | 1,409.00 | 1,409.00 | 1.00% | 714,400 |
| Jan 28, 2026 | 1,429.00 | 1,429.00 | 1,375.00 | 1,395.00 | 1,395.00 | -2.52% | 1,198,100 |
| Jan 27, 2026 | 1,392.00 | 1,440.00 | 1,383.00 | 1,431.00 | 1,431.00 | 1.78% | 1,203,000 |
| Jan 26, 2026 | 1,454.00 | 1,467.00 | 1,405.00 | 1,406.00 | 1,406.00 | -5.26% | 1,217,800 |
| Jan 23, 2026 | 1,465.00 | 1,510.00 | 1,463.00 | 1,484.00 | 1,484.00 | 1.57% | 1,377,700 |
| Jan 22, 2026 | 1,422.00 | 1,475.00 | 1,414.00 | 1,461.00 | 1,461.00 | 4.81% | 2,022,400 |
| Jan 21, 2026 | 1,385.00 | 1,407.00 | 1,365.00 | 1,394.00 | 1,394.00 | -1.48% | 1,400,700 |
| Jan 20, 2026 | 1,443.00 | 1,450.00 | 1,394.00 | 1,415.00 | 1,415.00 | 4.58% | 2,017,200 |
| Jan 19, 2026 | 1,349.00 | 1,368.00 | 1,330.00 | 1,353.00 | 1,353.00 | 1.65% | 1,113,800 |
| Jan 16, 2026 | 1,310.00 | 1,342.00 | 1,309.00 | 1,331.00 | 1,331.00 | 1.60% | 1,329,800 |
| Jan 15, 2026 | 1,273.00 | 1,311.00 | 1,271.00 | 1,310.00 | 1,310.00 | 3.80% | 1,211,200 |
| Jan 14, 2026 | 1,251.00 | 1,262.00 | 1,232.00 | 1,262.00 | 1,262.00 | 1.69% | 883,400 |
| Jan 13, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,241.00 | 1,241.00 | 2.48% | 813,400 |
| Jan 9, 2026 | 1,207.00 | 1,211.00 | 1,198.00 | 1,211.00 | 1,211.00 | 2.11% | 753,200 |
| Jan 8, 2026 | 1,210.00 | 1,216.00 | 1,186.00 | 1,186.00 | 1,186.00 | -2.47% | 734,600 |
| Jan 7, 2026 | 1,195.00 | 1,223.00 | 1,193.00 | 1,216.00 | 1,216.00 | 1.33% | 923,600 |
| Jan 6, 2026 | 1,194.00 | 1,208.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.95% | 927,500 |
| Jan 5, 2026 | 1,158.00 | 1,179.00 | 1,156.00 | 1,177.00 | 1,177.00 | 2.71% | 1,106,600 |
| Dec 30, 2025 | 1,141.00 | 1,177.00 | 1,138.00 | 1,146.00 | 1,146.00 | 0.44% | 860,700 |
| Dec 29, 2025 | 1,124.00 | 1,141.00 | 1,121.00 | 1,141.00 | 1,141.00 | 1.69% | 641,300 |
| Dec 26, 2025 | 1,127.00 | 1,134.00 | 1,117.00 | 1,122.00 | 1,122.00 | - | 491,300 |
| Dec 25, 2025 | 1,135.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.88% | 387,400 |
| Dec 24, 2025 | 1,150.00 | 1,151.00 | 1,123.00 | 1,132.00 | 1,132.00 | -0.79% | 663,800 |
| Dec 23, 2025 | 1,125.00 | 1,157.00 | 1,122.00 | 1,141.00 | 1,141.00 | 1.24% | 779,400 |
| Dec 22, 2025 | 1,143.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 630,700 |
| Dec 19, 2025 | 1,102.00 | 1,133.00 | 1,102.00 | 1,127.00 | 1,127.00 | 2.27% | 721,600 |
| Dec 18, 2025 | 1,108.00 | 1,118.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.45% | 503,000 |
| Dec 17, 2025 | 1,100.00 | 1,118.00 | 1,094.00 | 1,107.00 | 1,107.00 | 0.64% | 801,500 |
| Dec 16, 2025 | 1,121.00 | 1,133.00 | 1,097.00 | 1,100.00 | 1,100.00 | -1.52% | 988,700 |
| Dec 15, 2025 | 1,093.00 | 1,119.00 | 1,093.00 | 1,117.00 | 1,117.00 | 2.29% | 864,800 |
| Dec 12, 2025 | 1,084.00 | 1,099.00 | 1,081.00 | 1,092.00 | 1,092.00 | 3.02% | 797,200 |
| Dec 11, 2025 | 1,069.00 | 1,076.00 | 1,057.00 | 1,060.00 | 1,060.00 | - | 508,900 |
| Dec 10, 2025 | 1,067.00 | 1,070.00 | 1,048.00 | 1,060.00 | 1,060.00 | - | 687,000 |
| Dec 9, 2025 | 1,050.00 | 1,061.00 | 1,049.00 | 1,060.00 | 1,060.00 | 1.34% | 518,400 |
| Dec 8, 2025 | 1,066.00 | 1,066.00 | 1,032.00 | 1,046.00 | 1,046.00 | -0.38% | 918,800 |
| Dec 5, 2025 | 1,051.00 | 1,052.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.19% | 709,000 |
| Dec 4, 2025 | 1,026.00 | 1,052.00 | 1,021.00 | 1,052.00 | 1,052.00 | 2.53% | 409,300 |
| Dec 3, 2025 | 1,041.00 | 1,047.00 | 1,020.00 | 1,026.00 | 1,026.00 | -2.01% | 744,300 |
| Dec 2, 2025 | 1,063.00 | 1,068.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.29% | 594,200 |
| Dec 1, 2025 | 1,061.00 | 1,072.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.67% | 716,300 |
| Nov 28, 2025 | 1,031.00 | 1,055.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.68% | 575,900 |
| Nov 27, 2025 | 1,019.00 | 1,064.00 | 1,019.00 | 1,036.00 | 1,036.00 | 1.67% | 985,600 |
| Nov 26, 2025 | 1,018.00 | 1,026.00 | 1,009.00 | 1,019.00 | 1,019.00 | 2.21% | 657,700 |
| Nov 25, 2025 | 990.00 | 1,008.00 | 986.00 | 997.00 | 997.00 | 0.30% | 716,900 |
| Nov 21, 2025 | 975.00 | 994.00 | 974.00 | 994.00 | 994.00 | 1.22% | 909,700 |
| Nov 20, 2025 | 971.00 | 987.00 | 961.00 | 982.00 | 982.00 | 2.72% | 688,300 |
| Nov 19, 2025 | 953.00 | 967.00 | 943.00 | 956.00 | 956.00 | 1.16% | 593,700 |
| Nov 18, 2025 | 959.00 | 961.00 | 939.00 | 945.00 | 945.00 | -2.28% | 601,400 |
| Nov 17, 2025 | 976.00 | 979.00 | 962.00 | 967.00 | 967.00 | -0.21% | 628,300 |
| Nov 14, 2025 | 970.00 | 981.00 | 966.00 | 969.00 | 969.00 | -1.12% | 597,600 |
| Nov 13, 2025 | 962.00 | 982.00 | 962.00 | 980.00 | 980.00 | 1.87% | 484,900 |
| Nov 12, 2025 | 962.00 | 971.00 | 953.00 | 962.00 | 962.00 | 0.73% | 446,800 |
| Nov 11, 2025 | 957.00 | 967.00 | 950.00 | 955.00 | 955.00 | -0.31% | 663,300 |
| Nov 10, 2025 | 956.00 | 975.00 | 950.00 | 958.00 | 958.00 | 0.74% | 676,100 |
| Nov 7, 2025 | 967.00 | 967.00 | 947.00 | 951.00 | 951.00 | -2.06% | 566,000 |
| Nov 6, 2025 | 951.00 | 976.00 | 947.00 | 971.00 | 971.00 | 2.75% | 449,900 |
| Nov 5, 2025 | 947.00 | 956.00 | 914.00 | 945.00 | 945.00 | -1.05% | 771,600 |
| Nov 4, 2025 | 947.00 | 966.00 | 947.00 | 955.00 | 955.00 | - | 707,200 |
| Oct 31, 2025 | 965.00 | 965.00 | 946.00 | 955.00 | 955.00 | -0.42% | 446,000 |
| Oct 30, 2025 | 950.00 | 961.00 | 948.00 | 959.00 | 959.00 | 2.02% | 822,000 |
| Oct 29, 2025 | 950.00 | 952.00 | 938.00 | 940.00 | 940.00 | -1.05% | 683,300 |
| Oct 28, 2025 | 966.00 | 968.00 | 946.00 | 950.00 | 950.00 | -1.04% | 746,500 |
| Oct 27, 2025 | 948.00 | 963.00 | 945.00 | 960.00 | 960.00 | 2.89% | 531,600 |
| Oct 24, 2025 | 930.00 | 942.00 | 930.00 | 933.00 | 933.00 | -0.21% | 383,300 |
| Oct 23, 2025 | 930.00 | 938.00 | 922.00 | 935.00 | 935.00 | 0.75% | 341,300 |
| Oct 22, 2025 | 928.00 | 940.00 | 924.00 | 928.00 | 928.00 | 0.32% | 676,300 |
| Oct 21, 2025 | 940.00 | 946.00 | 925.00 | 925.00 | 925.00 | -1.49% | 1,305,800 |
| Oct 20, 2025 | 939.00 | 940.00 | 927.00 | 939.00 | 939.00 | 0.86% | 634,100 |
| Oct 17, 2025 | 920.00 | 938.00 | 912.00 | 931.00 | 931.00 | -1.48% | 756,400 |
| Oct 16, 2025 | 930.00 | 951.00 | 930.00 | 945.00 | 945.00 | 1.94% | 711,200 |
| Oct 15, 2025 | 900.00 | 927.00 | 899.00 | 927.00 | 927.00 | 4.75% | 1,035,800 |
| Oct 14, 2025 | 881.00 | 902.00 | 881.00 | 885.00 | 885.00 | -1.23% | 839,300 |
| Oct 10, 2025 | 911.00 | 913.00 | 893.00 | 896.00 | 896.00 | -2.82% | 739,800 |
| Oct 9, 2025 | 917.00 | 926.00 | 914.00 | 922.00 | 922.00 | -0.22% | 955,600 |
| Oct 8, 2025 | 907.00 | 930.00 | 904.00 | 924.00 | 924.00 | 3.24% | 733,300 |
| Oct 7, 2025 | 902.00 | 911.00 | 894.00 | 895.00 | 895.00 | -0.89% | 512,300 |