The San-in Godo Bank,Ltd. (TYO:8381)
Japan
· Delayed Price · Currency is JPY 1,604.00
+88.00 (5.80%)
Mar 10, 2026, 1:55 PM JST
The San-in Godo Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,550.00 | 1,572.00 | 1,537.00 | 1,570.00 | - | 3.56% | 241,900 |
| Mar 9, 2026 | 1,450.00 | 1,527.00 | 1,446.00 | 1,516.00 | 1,516.00 | -4.65% | 823,900 |
| Mar 6, 2026 | 1,554.00 | 1,597.00 | 1,548.00 | 1,590.00 | 1,590.00 | -1.30% | 559,200 |
| Mar 5, 2026 | 1,618.00 | 1,634.00 | 1,584.00 | 1,611.00 | 1,611.00 | 4.54% | 785,500 |
| Mar 4, 2026 | 1,623.00 | 1,643.00 | 1,523.00 | 1,541.00 | 1,541.00 | -8.55% | 1,178,300 |
| Mar 3, 2026 | 1,703.00 | 1,734.00 | 1,684.00 | 1,685.00 | 1,685.00 | -1.86% | 444,200 |
| Mar 2, 2026 | 1,682.00 | 1,722.00 | 1,661.00 | 1,717.00 | 1,717.00 | -2.99% | 682,200 |
| Feb 27, 2026 | 1,746.00 | 1,778.00 | 1,731.00 | 1,770.00 | 1,770.00 | 2.19% | 468,700 |
| Feb 26, 2026 | 1,732.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.58% | 421,600 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,688.00 | 1,705.00 | 1,705.00 | -1.45% | 626,200 |
| Feb 24, 2026 | 1,755.00 | 1,757.00 | 1,705.00 | 1,730.00 | 1,730.00 | -1.93% | 497,100 |
| Feb 20, 2026 | 1,752.00 | 1,772.00 | 1,747.00 | 1,764.00 | 1,764.00 | -1.12% | 267,400 |
| Feb 19, 2026 | 1,744.00 | 1,784.00 | 1,743.00 | 1,784.00 | 1,784.00 | 2.29% | 361,100 |
| Feb 18, 2026 | 1,733.00 | 1,748.00 | 1,712.00 | 1,744.00 | 1,744.00 | 2.53% | 472,000 |
| Feb 17, 2026 | 1,720.00 | 1,739.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.90% | 429,400 |
| Feb 16, 2026 | 1,754.00 | 1,754.00 | 1,705.00 | 1,734.00 | 1,734.00 | -1.03% | 533,400 |
| Feb 13, 2026 | 1,801.00 | 1,809.00 | 1,748.00 | 1,752.00 | 1,752.00 | -3.36% | 552,200 |
| Feb 12, 2026 | 1,770.00 | 1,813.00 | 1,770.00 | 1,813.00 | 1,813.00 | 2.72% | 726,300 |
| Feb 10, 2026 | 1,750.00 | 1,778.00 | 1,746.00 | 1,765.00 | 1,765.00 | 1.50% | 507,000 |
| Feb 9, 2026 | 1,732.00 | 1,742.00 | 1,706.00 | 1,739.00 | 1,739.00 | 3.14% | 764,600 |
| Feb 6, 2026 | 1,656.00 | 1,686.00 | 1,642.00 | 1,686.00 | 1,686.00 | 1.26% | 464,500 |
| Feb 5, 2026 | 1,655.00 | 1,674.00 | 1,648.00 | 1,665.00 | 1,665.00 | 2.02% | 415,500 |
| Feb 4, 2026 | 1,620.00 | 1,643.00 | 1,607.00 | 1,632.00 | 1,632.00 | 1.68% | 536,200 |
| Feb 3, 2026 | 1,589.00 | 1,623.00 | 1,577.00 | 1,605.00 | 1,605.00 | 3.55% | 538,100 |
| Feb 2, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.77% | 531,900 |
| Jan 30, 2026 | 1,590.00 | 1,599.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.13% | 447,700 |
| Jan 29, 2026 | 1,545.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2.13% | 457,900 |
| Jan 28, 2026 | 1,550.00 | 1,566.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.34% | 331,800 |
| Jan 27, 2026 | 1,543.00 | 1,570.00 | 1,534.00 | 1,568.00 | 1,568.00 | 0.38% | 447,100 |
| Jan 26, 2026 | 1,577.00 | 1,589.00 | 1,556.00 | 1,562.00 | 1,562.00 | -3.16% | 509,000 |
| Jan 23, 2026 | 1,588.00 | 1,615.00 | 1,585.00 | 1,613.00 | 1,613.00 | 1.45% | 435,600 |
| Jan 22, 2026 | 1,580.00 | 1,609.00 | 1,575.00 | 1,590.00 | 1,590.00 | 2.05% | 602,700 |
| Jan 21, 2026 | 1,575.00 | 1,582.00 | 1,548.00 | 1,558.00 | 1,558.00 | -3.17% | 636,700 |
| Jan 20, 2026 | 1,615.00 | 1,616.00 | 1,592.00 | 1,609.00 | 1,609.00 | -0.37% | 393,900 |
| Jan 19, 2026 | 1,627.00 | 1,629.00 | 1,602.00 | 1,615.00 | 1,615.00 | -0.68% | 384,500 |
| Jan 16, 2026 | 1,615.00 | 1,628.00 | 1,611.00 | 1,626.00 | 1,626.00 | 0.68% | 309,900 |
| Jan 15, 2026 | 1,590.00 | 1,626.00 | 1,589.00 | 1,615.00 | 1,615.00 | 0.75% | 418,800 |
| Jan 14, 2026 | 1,602.00 | 1,609.00 | 1,579.00 | 1,603.00 | 1,603.00 | 0.06% | 427,200 |
| Jan 13, 2026 | 1,614.00 | 1,621.00 | 1,597.00 | 1,602.00 | 1,602.00 | 1.65% | 464,100 |
| Jan 9, 2026 | 1,580.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 1.55% | 302,200 |
| Jan 8, 2026 | 1,550.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.32% | 503,100 |
| Jan 7, 2026 | 1,536.00 | 1,562.00 | 1,531.00 | 1,557.00 | 1,557.00 | 0.84% | 457,200 |
| Jan 6, 2026 | 1,525.00 | 1,547.00 | 1,525.00 | 1,544.00 | 1,544.00 | 2.18% | 338,800 |
| Jan 5, 2026 | 1,500.00 | 1,514.00 | 1,495.00 | 1,511.00 | 1,511.00 | 1.48% | 352,300 |
| Dec 30, 2025 | 1,487.00 | 1,516.00 | 1,483.00 | 1,489.00 | 1,489.00 | 0.47% | 408,500 |
| Dec 29, 2025 | 1,464.00 | 1,482.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.37% | 279,900 |
| Dec 26, 2025 | 1,474.00 | 1,481.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.27% | 234,900 |
| Dec 25, 2025 | 1,470.00 | 1,470.00 | 1,460.00 | 1,466.00 | 1,466.00 | -0.14% | 221,900 |
| Dec 24, 2025 | 1,484.00 | 1,490.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.08% | 331,400 |
| Dec 23, 2025 | 1,484.00 | 1,502.00 | 1,472.00 | 1,484.00 | 1,484.00 | - | 312,400 |
| Dec 22, 2025 | 1,491.00 | 1,502.00 | 1,483.00 | 1,484.00 | 1,484.00 | 0.41% | 415,900 |
| Dec 19, 2025 | 1,447.00 | 1,486.00 | 1,446.00 | 1,478.00 | 1,478.00 | 1.93% | 514,000 |
| Dec 18, 2025 | 1,446.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,450.00 | 1.26% | 464,200 |
| Dec 17, 2025 | 1,453.00 | 1,454.00 | 1,422.00 | 1,432.00 | 1,432.00 | -1.45% | 454,600 |
| Dec 16, 2025 | 1,471.00 | 1,484.00 | 1,449.00 | 1,453.00 | 1,453.00 | -1.49% | 594,200 |
| Dec 15, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1.58% | 369,500 |
| Dec 12, 2025 | 1,434.00 | 1,456.00 | 1,431.00 | 1,452.00 | 1,452.00 | 2.76% | 506,300 |
| Dec 11, 2025 | 1,440.00 | 1,444.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.19% | 362,200 |
| Dec 10, 2025 | 1,448.00 | 1,449.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.76% | 680,300 |
| Dec 9, 2025 | 1,449.00 | 1,453.00 | 1,434.00 | 1,441.00 | 1,441.00 | -0.55% | 479,900 |
| Dec 8, 2025 | 1,461.00 | 1,469.00 | 1,441.00 | 1,449.00 | 1,449.00 | -0.55% | 331,200 |
| Dec 5, 2025 | 1,467.00 | 1,474.00 | 1,446.00 | 1,457.00 | 1,457.00 | -1.15% | 348,600 |
| Dec 4, 2025 | 1,434.00 | 1,474.00 | 1,429.00 | 1,474.00 | 1,474.00 | 2.65% | 560,700 |
| Dec 3, 2025 | 1,457.00 | 1,458.00 | 1,426.00 | 1,436.00 | 1,436.00 | -1.91% | 359,200 |
| Dec 2, 2025 | 1,491.00 | 1,505.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.41% | 355,800 |
| Dec 1, 2025 | 1,478.00 | 1,512.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2.20% | 620,900 |
| Nov 28, 2025 | 1,450.00 | 1,469.00 | 1,449.00 | 1,453.00 | 1,453.00 | 0.76% | 428,800 |
| Nov 27, 2025 | 1,420.00 | 1,454.00 | 1,420.00 | 1,442.00 | 1,442.00 | 2.49% | 547,300 |
| Nov 26, 2025 | 1,409.00 | 1,412.00 | 1,399.00 | 1,407.00 | 1,407.00 | 1.01% | 387,300 |
| Nov 25, 2025 | 1,405.00 | 1,413.00 | 1,384.00 | 1,393.00 | 1,393.00 | -0.50% | 317,800 |
| Nov 21, 2025 | 1,374.00 | 1,404.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.45% | 400,000 |
| Nov 20, 2025 | 1,387.00 | 1,387.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.73% | 249,000 |
| Nov 19, 2025 | 1,360.00 | 1,376.00 | 1,349.00 | 1,370.00 | 1,370.00 | 0.88% | 387,100 |
| Nov 18, 2025 | 1,380.00 | 1,390.00 | 1,357.00 | 1,358.00 | 1,358.00 | -2.72% | 376,700 |
| Nov 17, 2025 | 1,404.00 | 1,414.00 | 1,384.00 | 1,396.00 | 1,396.00 | -0.43% | 403,600 |
| Nov 14, 2025 | 1,374.00 | 1,413.00 | 1,374.00 | 1,402.00 | 1,402.00 | 0.36% | 393,200 |
| Nov 13, 2025 | 1,400.00 | 1,421.00 | 1,351.00 | 1,397.00 | 1,397.00 | - | 607,600 |
| Nov 12, 2025 | 1,376.00 | 1,400.00 | 1,372.00 | 1,397.00 | 1,397.00 | 2.19% | 396,700 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,361.00 | 1,367.00 | 1,367.00 | -1.16% | 254,400 |
| Nov 10, 2025 | 1,379.00 | 1,386.00 | 1,371.00 | 1,383.00 | 1,383.00 | 1.62% | 304,100 |
| Nov 7, 2025 | 1,377.00 | 1,383.00 | 1,357.00 | 1,361.00 | 1,361.00 | -2.02% | 302,500 |
| Nov 6, 2025 | 1,365.00 | 1,404.00 | 1,361.00 | 1,389.00 | 1,389.00 | 1.83% | 316,000 |
| Nov 5, 2025 | 1,371.00 | 1,375.00 | 1,325.00 | 1,364.00 | 1,364.00 | -0.66% | 360,500 |
| Nov 4, 2025 | 1,346.00 | 1,377.00 | 1,338.00 | 1,373.00 | 1,373.00 | 1.33% | 312,000 |
| Oct 31, 2025 | 1,369.00 | 1,369.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.66% | 204,600 |
| Oct 30, 2025 | 1,341.00 | 1,364.00 | 1,341.00 | 1,364.00 | 1,364.00 | 1.72% | 299,500 |
| Oct 29, 2025 | 1,357.00 | 1,363.00 | 1,338.00 | 1,341.00 | 1,341.00 | -1.11% | 346,700 |
| Oct 28, 2025 | 1,384.00 | 1,387.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.88% | 407,700 |
| Oct 27, 2025 | 1,365.00 | 1,389.00 | 1,358.00 | 1,382.00 | 1,382.00 | 2.75% | 561,200 |
| Oct 24, 2025 | 1,359.00 | 1,362.00 | 1,344.00 | 1,345.00 | 1,345.00 | -1.10% | 227,800 |
| Oct 23, 2025 | 1,356.00 | 1,371.00 | 1,353.00 | 1,360.00 | 1,360.00 | 0.29% | 303,800 |
| Oct 22, 2025 | 1,365.00 | 1,374.00 | 1,354.00 | 1,356.00 | 1,356.00 | -0.66% | 444,800 |
| Oct 21, 2025 | 1,364.00 | 1,371.00 | 1,356.00 | 1,365.00 | 1,365.00 | 0.74% | 366,900 |
| Oct 20, 2025 | 1,342.00 | 1,355.00 | 1,326.00 | 1,355.00 | 1,355.00 | 3.12% | 284,400 |
| Oct 17, 2025 | 1,313.00 | 1,316.00 | 1,302.00 | 1,314.00 | 1,314.00 | -1.20% | 279,000 |
| Oct 16, 2025 | 1,329.00 | 1,337.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.68% | 229,300 |
| Oct 15, 2025 | 1,321.00 | 1,326.00 | 1,308.00 | 1,321.00 | 1,321.00 | 2.32% | 228,100 |
| Oct 14, 2025 | 1,306.00 | 1,314.00 | 1,285.00 | 1,291.00 | 1,291.00 | -2.64% | 569,400 |
| Oct 10, 2025 | 1,340.00 | 1,346.00 | 1,323.00 | 1,326.00 | 1,326.00 | -2.36% | 425,400 |
| Oct 9, 2025 | 1,346.00 | 1,358.00 | 1,342.00 | 1,358.00 | 1,358.00 | 0.82% | 251,400 |