The Hyakugo Bank, Ltd. (TYO:8368)
Japan
· Delayed Price · Currency is JPY 1,811.00
+117.00 (6.91%)
Apr 28, 2026, 3:30 PM JST
The Hyakugo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,709.00 | 1,811.00 | 1,698.00 | 1,811.00 | 1,811.00 | 6.91% | 984,300 |
| Apr 27, 2026 | 1,670.00 | 1,695.00 | 1,640.00 | 1,694.00 | 1,694.00 | 0.12% | 686,500 |
| Apr 24, 2026 | 1,697.00 | 1,707.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.06% | 594,400 |
| Apr 23, 2026 | 1,694.00 | 1,714.00 | 1,669.00 | 1,693.00 | 1,693.00 | -1.23% | 1,051,800 |
| Apr 22, 2026 | 1,770.00 | 1,778.00 | 1,690.00 | 1,714.00 | 1,714.00 | -3.49% | 912,200 |
| Apr 21, 2026 | 1,854.00 | 1,860.00 | 1,776.00 | 1,776.00 | 1,776.00 | -4.05% | 1,133,400 |
| Apr 20, 2026 | 1,901.00 | 1,905.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.91% | 816,700 |
| Apr 17, 2026 | 1,890.00 | 1,901.00 | 1,868.00 | 1,887.00 | 1,887.00 | 0.43% | 849,300 |
| Apr 16, 2026 | 1,885.00 | 1,904.00 | 1,874.00 | 1,879.00 | 1,879.00 | 0.32% | 926,200 |
| Apr 15, 2026 | 1,902.00 | 1,925.00 | 1,868.00 | 1,873.00 | 1,873.00 | 0.05% | 1,121,100 |
| Apr 14, 2026 | 1,836.00 | 1,877.00 | 1,804.00 | 1,872.00 | 1,872.00 | 3.25% | 1,579,500 |
| Apr 13, 2026 | 1,803.00 | 1,842.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.44% | 1,056,500 |
| Apr 10, 2026 | 1,808.00 | 1,844.00 | 1,792.00 | 1,805.00 | 1,805.00 | 1.75% | 1,726,400 |
| Apr 9, 2026 | 1,740.00 | 1,786.00 | 1,719.00 | 1,774.00 | 1,774.00 | 3.38% | 1,738,900 |
| Apr 8, 2026 | 1,701.00 | 1,716.00 | 1,678.00 | 1,716.00 | 1,716.00 | 5.41% | 1,522,700 |
| Apr 7, 2026 | 1,620.00 | 1,647.00 | 1,614.00 | 1,628.00 | 1,628.00 | 1.18% | 482,700 |
| Apr 6, 2026 | 1,599.00 | 1,624.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.81% | 415,200 |
| Apr 3, 2026 | 1,602.00 | 1,610.00 | 1,574.00 | 1,596.00 | 1,596.00 | 1.01% | 494,800 |
| Apr 2, 2026 | 1,660.00 | 1,676.00 | 1,576.00 | 1,580.00 | 1,580.00 | -3.07% | 857,600 |
| Apr 1, 2026 | 1,594.00 | 1,631.00 | 1,570.00 | 1,630.00 | 1,630.00 | 8.38% | 1,221,800 |
| Mar 31, 2026 | 1,482.00 | 1,546.00 | 1,479.00 | 1,504.00 | 1,504.00 | -1.18% | 1,062,000 |
| Mar 30, 2026 | 1,450.00 | 1,538.00 | 1,447.00 | 1,522.00 | 1,522.00 | -3.24% | 825,000 |
| Mar 27, 2026 | 1,530.00 | 1,587.00 | 1,528.00 | 1,573.00 | 1,560.00 | 1.94% | 967,700 |
| Mar 26, 2026 | 1,577.00 | 1,577.00 | 1,513.00 | 1,543.00 | 1,530.25 | -1.28% | 530,200 |
| Mar 25, 2026 | 1,548.00 | 1,575.00 | 1,539.00 | 1,563.00 | 1,550.08 | 5.39% | 775,300 |
| Mar 24, 2026 | 1,488.00 | 1,501.00 | 1,461.00 | 1,483.00 | 1,470.74 | 3.63% | 631,400 |
| Mar 23, 2026 | 1,435.00 | 1,456.00 | 1,415.00 | 1,431.00 | 1,419.17 | -4.85% | 853,700 |
| Mar 19, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,504.00 | 1,491.57 | -4.33% | 1,035,600 |
| Mar 18, 2026 | 1,549.00 | 1,582.00 | 1,540.00 | 1,572.00 | 1,559.01 | 3.42% | 809,400 |
| Mar 17, 2026 | 1,528.00 | 1,563.00 | 1,518.00 | 1,520.00 | 1,507.44 | 1.47% | 560,300 |
| Mar 16, 2026 | 1,519.00 | 1,537.00 | 1,492.00 | 1,498.00 | 1,485.62 | -1.96% | 474,200 |
| Mar 13, 2026 | 1,499.00 | 1,539.00 | 1,490.00 | 1,528.00 | 1,515.37 | 1.53% | 997,500 |
| Mar 12, 2026 | 1,540.00 | 1,553.00 | 1,490.00 | 1,505.00 | 1,492.56 | -3.90% | 766,500 |
| Mar 11, 2026 | 1,575.00 | 1,600.00 | 1,566.00 | 1,566.00 | 1,553.06 | 0.38% | 874,300 |
| Mar 10, 2026 | 1,509.00 | 1,568.00 | 1,500.00 | 1,560.00 | 1,547.11 | 5.83% | 855,400 |
| Mar 9, 2026 | 1,435.00 | 1,487.00 | 1,416.00 | 1,474.00 | 1,461.82 | -6.41% | 1,250,100 |
| Mar 6, 2026 | 1,546.00 | 1,587.00 | 1,524.00 | 1,575.00 | 1,561.98 | -0.69% | 1,070,900 |
| Mar 5, 2026 | 1,564.00 | 1,617.00 | 1,555.00 | 1,586.00 | 1,572.89 | 7.45% | 1,493,700 |
| Mar 4, 2026 | 1,564.00 | 1,572.00 | 1,443.00 | 1,476.00 | 1,463.80 | -7.98% | 1,507,000 |
| Mar 3, 2026 | 1,621.00 | 1,675.00 | 1,603.00 | 1,604.00 | 1,590.74 | -1.23% | 1,182,500 |
| Mar 2, 2026 | 1,601.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,610.58 | -4.47% | 2,149,500 |
| Feb 27, 2026 | 1,600.00 | 1,710.00 | 1,599.00 | 1,700.00 | 1,685.95 | 8.77% | 2,522,900 |
| Feb 26, 2026 | 1,529.00 | 1,571.00 | 1,518.00 | 1,563.00 | 1,550.08 | 3.85% | 911,000 |
| Feb 25, 2026 | 1,514.00 | 1,521.00 | 1,486.00 | 1,505.00 | 1,492.56 | -2.08% | 791,500 |
| Feb 24, 2026 | 1,557.00 | 1,564.00 | 1,500.00 | 1,537.00 | 1,524.30 | -1.28% | 779,500 |
| Feb 20, 2026 | 1,550.00 | 1,567.00 | 1,540.00 | 1,557.00 | 1,544.13 | -1.02% | 448,000 |
| Feb 19, 2026 | 1,542.00 | 1,580.00 | 1,534.00 | 1,573.00 | 1,560.00 | 2.21% | 529,700 |
| Feb 18, 2026 | 1,534.00 | 1,547.00 | 1,517.00 | 1,539.00 | 1,526.28 | 1.79% | 554,800 |
| Feb 17, 2026 | 1,530.00 | 1,543.00 | 1,512.00 | 1,512.00 | 1,499.50 | -1.43% | 529,500 |
| Feb 16, 2026 | 1,570.00 | 1,571.00 | 1,511.00 | 1,534.00 | 1,521.32 | -1.48% | 918,100 |
| Feb 13, 2026 | 1,620.00 | 1,625.00 | 1,552.00 | 1,557.00 | 1,544.13 | -4.83% | 830,100 |
| Feb 12, 2026 | 1,589.00 | 1,640.00 | 1,579.00 | 1,636.00 | 1,622.48 | 2.96% | 824,100 |
| Feb 10, 2026 | 1,588.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,575.87 | 0.76% | 732,500 |
| Feb 9, 2026 | 1,580.00 | 1,580.00 | 1,546.00 | 1,577.00 | 1,563.97 | 3.82% | 1,062,100 |
| Feb 6, 2026 | 1,485.00 | 1,521.00 | 1,477.00 | 1,519.00 | 1,506.45 | 0.33% | 878,000 |
| Feb 5, 2026 | 1,491.00 | 1,515.00 | 1,476.00 | 1,514.00 | 1,501.49 | 2.71% | 1,276,500 |
| Feb 4, 2026 | 1,414.00 | 1,474.00 | 1,393.00 | 1,474.00 | 1,461.82 | 2.08% | 1,662,300 |
| Feb 3, 2026 | 1,415.00 | 1,444.00 | 1,404.00 | 1,444.00 | 1,432.07 | 4.56% | 1,196,100 |
| Feb 2, 2026 | 1,423.00 | 1,431.00 | 1,381.00 | 1,381.00 | 1,369.59 | -1.57% | 972,700 |
| Jan 30, 2026 | 1,413.00 | 1,421.00 | 1,400.00 | 1,403.00 | 1,391.40 | -0.43% | 706,600 |
| Jan 29, 2026 | 1,411.00 | 1,419.00 | 1,390.00 | 1,409.00 | 1,397.36 | 1.00% | 714,400 |
| Jan 28, 2026 | 1,429.00 | 1,429.00 | 1,375.00 | 1,395.00 | 1,383.47 | -2.52% | 1,198,100 |
| Jan 27, 2026 | 1,392.00 | 1,440.00 | 1,383.00 | 1,431.00 | 1,419.17 | 1.78% | 1,203,000 |
| Jan 26, 2026 | 1,454.00 | 1,467.00 | 1,405.00 | 1,406.00 | 1,394.38 | -5.26% | 1,217,800 |
| Jan 23, 2026 | 1,465.00 | 1,510.00 | 1,463.00 | 1,484.00 | 1,471.74 | 1.57% | 1,377,700 |
| Jan 22, 2026 | 1,422.00 | 1,475.00 | 1,414.00 | 1,461.00 | 1,448.93 | 4.81% | 2,022,400 |
| Jan 21, 2026 | 1,385.00 | 1,407.00 | 1,365.00 | 1,394.00 | 1,382.48 | -1.48% | 1,400,700 |
| Jan 20, 2026 | 1,443.00 | 1,450.00 | 1,394.00 | 1,415.00 | 1,403.31 | 4.58% | 2,017,200 |
| Jan 19, 2026 | 1,349.00 | 1,368.00 | 1,330.00 | 1,353.00 | 1,341.82 | 1.65% | 1,113,800 |
| Jan 16, 2026 | 1,310.00 | 1,342.00 | 1,309.00 | 1,331.00 | 1,320.00 | 1.60% | 1,329,800 |
| Jan 15, 2026 | 1,273.00 | 1,311.00 | 1,271.00 | 1,310.00 | 1,299.17 | 3.80% | 1,211,200 |
| Jan 14, 2026 | 1,251.00 | 1,262.00 | 1,232.00 | 1,262.00 | 1,251.57 | 1.69% | 883,400 |
| Jan 13, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,241.00 | 1,230.74 | 2.48% | 813,400 |
| Jan 9, 2026 | 1,207.00 | 1,211.00 | 1,198.00 | 1,211.00 | 1,200.99 | 2.11% | 753,200 |
| Jan 8, 2026 | 1,210.00 | 1,216.00 | 1,186.00 | 1,186.00 | 1,176.20 | -2.47% | 734,600 |
| Jan 7, 2026 | 1,195.00 | 1,223.00 | 1,193.00 | 1,216.00 | 1,205.95 | 1.33% | 923,600 |
| Jan 6, 2026 | 1,194.00 | 1,208.00 | 1,190.00 | 1,200.00 | 1,190.08 | 1.95% | 927,500 |
| Jan 5, 2026 | 1,158.00 | 1,179.00 | 1,156.00 | 1,177.00 | 1,167.27 | 2.71% | 1,106,600 |
| Dec 30, 2025 | 1,141.00 | 1,177.00 | 1,138.00 | 1,146.00 | 1,136.53 | 0.44% | 860,700 |
| Dec 29, 2025 | 1,124.00 | 1,141.00 | 1,121.00 | 1,141.00 | 1,131.57 | 1.69% | 641,300 |
| Dec 26, 2025 | 1,127.00 | 1,134.00 | 1,117.00 | 1,122.00 | 1,112.73 | - | 491,300 |
| Dec 25, 2025 | 1,135.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,112.73 | -0.88% | 387,400 |
| Dec 24, 2025 | 1,150.00 | 1,151.00 | 1,123.00 | 1,132.00 | 1,122.64 | -0.79% | 663,800 |
| Dec 23, 2025 | 1,125.00 | 1,157.00 | 1,122.00 | 1,141.00 | 1,131.57 | 1.24% | 779,400 |
| Dec 22, 2025 | 1,143.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,117.69 | - | 630,700 |
| Dec 19, 2025 | 1,102.00 | 1,133.00 | 1,102.00 | 1,127.00 | 1,117.69 | 2.27% | 721,600 |
| Dec 18, 2025 | 1,108.00 | 1,118.00 | 1,094.00 | 1,102.00 | 1,092.89 | -0.45% | 503,000 |
| Dec 17, 2025 | 1,100.00 | 1,118.00 | 1,094.00 | 1,107.00 | 1,097.85 | 0.64% | 801,500 |
| Dec 16, 2025 | 1,121.00 | 1,133.00 | 1,097.00 | 1,100.00 | 1,090.91 | -1.52% | 988,700 |
| Dec 15, 2025 | 1,093.00 | 1,119.00 | 1,093.00 | 1,117.00 | 1,107.77 | 2.29% | 864,800 |
| Dec 12, 2025 | 1,084.00 | 1,099.00 | 1,081.00 | 1,092.00 | 1,082.98 | 3.02% | 797,200 |
| Dec 11, 2025 | 1,069.00 | 1,076.00 | 1,057.00 | 1,060.00 | 1,051.24 | - | 508,900 |
| Dec 10, 2025 | 1,067.00 | 1,070.00 | 1,048.00 | 1,060.00 | 1,051.24 | - | 687,000 |
| Dec 9, 2025 | 1,050.00 | 1,061.00 | 1,049.00 | 1,060.00 | 1,051.24 | 1.34% | 518,400 |
| Dec 8, 2025 | 1,066.00 | 1,066.00 | 1,032.00 | 1,046.00 | 1,037.36 | -0.38% | 918,800 |
| Dec 5, 2025 | 1,051.00 | 1,052.00 | 1,036.00 | 1,050.00 | 1,041.32 | -0.19% | 709,000 |
| Dec 4, 2025 | 1,026.00 | 1,052.00 | 1,021.00 | 1,052.00 | 1,043.31 | 2.53% | 409,300 |
| Dec 3, 2025 | 1,041.00 | 1,047.00 | 1,020.00 | 1,026.00 | 1,017.52 | -2.01% | 744,300 |
| Dec 2, 2025 | 1,063.00 | 1,068.00 | 1,040.00 | 1,047.00 | 1,038.35 | -0.29% | 594,200 |
| Dec 1, 2025 | 1,061.00 | 1,072.00 | 1,041.00 | 1,050.00 | 1,041.32 | 0.67% | 716,300 |