The San-in Godo Bank,Ltd. (TYO:8381)
Japan
· Delayed Price · Currency is JPY 1,913.00
+94.00 (5.17%)
Apr 28, 2026, 3:30 PM JST
The San-in Godo Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,837.00 | 1,914.00 | 1,832.00 | 1,913.00 | 1,913.00 | 5.17% | 585,400 |
| Apr 27, 2026 | 1,776.00 | 1,819.00 | 1,760.00 | 1,819.00 | 1,819.00 | 1.45% | 482,700 |
| Apr 24, 2026 | 1,820.00 | 1,835.00 | 1,773.00 | 1,793.00 | 1,793.00 | -2.18% | 802,400 |
| Apr 23, 2026 | 1,838.00 | 1,859.00 | 1,810.00 | 1,833.00 | 1,833.00 | -1.82% | 563,300 |
| Apr 22, 2026 | 1,904.00 | 1,917.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.51% | 492,000 |
| Apr 21, 2026 | 1,980.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.40% | 553,100 |
| Apr 20, 2026 | 2,016.00 | 2,016.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.80% | 406,800 |
| Apr 17, 2026 | 2,012.00 | 2,019.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.04% | 353,000 |
| Apr 16, 2026 | 2,035.00 | 2,052.00 | 2,005.00 | 2,019.00 | 2,019.00 | -0.20% | 478,900 |
| Apr 15, 2026 | 2,023.00 | 2,060.00 | 2,013.00 | 2,023.00 | 2,023.00 | - | 499,400 |
| Apr 14, 2026 | 2,027.00 | 2,049.00 | 2,014.00 | 2,023.00 | 2,023.00 | 1.61% | 654,800 |
| Apr 13, 2026 | 1,990.00 | 2,016.00 | 1,978.00 | 1,991.00 | 1,991.00 | 0.30% | 566,000 |
| Apr 10, 2026 | 1,948.00 | 1,989.00 | 1,943.00 | 1,985.00 | 1,985.00 | 3.93% | 730,000 |
| Apr 9, 2026 | 1,936.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.37% | 485,600 |
| Apr 8, 2026 | 1,969.00 | 1,969.00 | 1,910.00 | 1,917.00 | 1,917.00 | 1.37% | 625,800 |
| Apr 7, 2026 | 1,917.00 | 1,932.00 | 1,880.00 | 1,891.00 | 1,891.00 | -0.05% | 455,700 |
| Apr 6, 2026 | 1,890.00 | 1,904.00 | 1,878.00 | 1,892.00 | 1,892.00 | 1.56% | 456,400 |
| Apr 3, 2026 | 1,879.00 | 1,886.00 | 1,855.00 | 1,863.00 | 1,863.00 | 0.38% | 452,800 |
| Apr 2, 2026 | 1,918.00 | 1,942.00 | 1,846.00 | 1,856.00 | 1,856.00 | -1.90% | 839,700 |
| Apr 1, 2026 | 1,820.00 | 1,892.00 | 1,811.00 | 1,892.00 | 1,892.00 | 9.43% | 1,212,600 |
| Mar 31, 2026 | 1,734.00 | 1,771.00 | 1,713.00 | 1,729.00 | 1,729.00 | -1.14% | 690,000 |
| Mar 30, 2026 | 1,651.00 | 1,749.00 | 1,644.00 | 1,749.00 | 1,749.00 | -1.41% | 1,013,200 |
| Mar 27, 2026 | 1,729.00 | 1,774.00 | 1,727.00 | 1,774.00 | 1,742.00 | 2.25% | 1,105,700 |
| Mar 26, 2026 | 1,743.00 | 1,759.00 | 1,702.00 | 1,735.00 | 1,703.70 | 0.52% | 845,600 |
| Mar 25, 2026 | 1,708.00 | 1,733.00 | 1,708.00 | 1,726.00 | 1,694.87 | 3.48% | 785,900 |
| Mar 24, 2026 | 1,663.00 | 1,681.00 | 1,650.00 | 1,668.00 | 1,637.91 | 3.41% | 587,300 |
| Mar 23, 2026 | 1,586.00 | 1,613.00 | 1,569.00 | 1,613.00 | 1,583.90 | -1.59% | 632,300 |
| Mar 19, 2026 | 1,700.00 | 1,702.00 | 1,639.00 | 1,639.00 | 1,609.44 | -5.42% | 818,300 |
| Mar 18, 2026 | 1,690.00 | 1,733.00 | 1,685.00 | 1,733.00 | 1,701.74 | 3.65% | 523,700 |
| Mar 17, 2026 | 1,666.00 | 1,696.00 | 1,656.00 | 1,672.00 | 1,641.84 | 1.27% | 493,100 |
| Mar 16, 2026 | 1,702.00 | 1,710.00 | 1,643.00 | 1,651.00 | 1,621.22 | -2.37% | 805,500 |
| Mar 13, 2026 | 1,626.00 | 1,701.00 | 1,620.00 | 1,691.00 | 1,660.50 | 2.61% | 1,067,700 |
| Mar 12, 2026 | 1,640.00 | 1,664.00 | 1,626.00 | 1,648.00 | 1,618.27 | 0.49% | 946,900 |
| Mar 11, 2026 | 1,629.00 | 1,665.00 | 1,621.00 | 1,640.00 | 1,610.42 | 1.80% | 872,800 |
| Mar 10, 2026 | 1,550.00 | 1,614.00 | 1,537.00 | 1,611.00 | 1,581.94 | 6.27% | 1,169,500 |
| Mar 9, 2026 | 1,450.00 | 1,527.00 | 1,446.00 | 1,516.00 | 1,488.65 | -4.65% | 823,900 |
| Mar 6, 2026 | 1,554.00 | 1,597.00 | 1,548.00 | 1,590.00 | 1,561.32 | -1.30% | 559,200 |
| Mar 5, 2026 | 1,618.00 | 1,634.00 | 1,584.00 | 1,611.00 | 1,581.94 | 4.54% | 785,500 |
| Mar 4, 2026 | 1,623.00 | 1,643.00 | 1,523.00 | 1,541.00 | 1,513.20 | -8.55% | 1,178,300 |
| Mar 3, 2026 | 1,703.00 | 1,734.00 | 1,684.00 | 1,685.00 | 1,654.61 | -1.86% | 444,200 |
| Mar 2, 2026 | 1,682.00 | 1,722.00 | 1,661.00 | 1,717.00 | 1,686.03 | -2.99% | 682,200 |
| Feb 27, 2026 | 1,746.00 | 1,778.00 | 1,731.00 | 1,770.00 | 1,738.07 | 2.19% | 468,700 |
| Feb 26, 2026 | 1,732.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,700.76 | 1.58% | 421,600 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,688.00 | 1,705.00 | 1,674.24 | -1.45% | 626,200 |
| Feb 24, 2026 | 1,755.00 | 1,757.00 | 1,705.00 | 1,730.00 | 1,698.79 | -1.93% | 497,100 |
| Feb 20, 2026 | 1,752.00 | 1,772.00 | 1,747.00 | 1,764.00 | 1,732.18 | -1.12% | 267,400 |
| Feb 19, 2026 | 1,744.00 | 1,784.00 | 1,743.00 | 1,784.00 | 1,751.82 | 2.29% | 361,100 |
| Feb 18, 2026 | 1,733.00 | 1,748.00 | 1,712.00 | 1,744.00 | 1,712.54 | 2.53% | 472,000 |
| Feb 17, 2026 | 1,720.00 | 1,739.00 | 1,701.00 | 1,701.00 | 1,670.32 | -1.90% | 429,400 |
| Feb 16, 2026 | 1,754.00 | 1,754.00 | 1,705.00 | 1,734.00 | 1,702.72 | -1.03% | 533,400 |
| Feb 13, 2026 | 1,801.00 | 1,809.00 | 1,748.00 | 1,752.00 | 1,720.40 | -3.36% | 552,200 |
| Feb 12, 2026 | 1,770.00 | 1,813.00 | 1,770.00 | 1,813.00 | 1,780.30 | 2.72% | 726,300 |
| Feb 10, 2026 | 1,750.00 | 1,778.00 | 1,746.00 | 1,765.00 | 1,733.16 | 1.50% | 507,000 |
| Feb 9, 2026 | 1,732.00 | 1,742.00 | 1,706.00 | 1,739.00 | 1,707.63 | 3.14% | 764,600 |
| Feb 6, 2026 | 1,656.00 | 1,686.00 | 1,642.00 | 1,686.00 | 1,655.59 | 1.26% | 464,500 |
| Feb 5, 2026 | 1,655.00 | 1,674.00 | 1,648.00 | 1,665.00 | 1,634.97 | 2.02% | 415,500 |
| Feb 4, 2026 | 1,620.00 | 1,643.00 | 1,607.00 | 1,632.00 | 1,602.56 | 1.68% | 536,200 |
| Feb 3, 2026 | 1,589.00 | 1,623.00 | 1,577.00 | 1,605.00 | 1,576.05 | 3.55% | 538,100 |
| Feb 2, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,550.00 | 1,522.04 | -1.77% | 531,900 |
| Jan 30, 2026 | 1,590.00 | 1,599.00 | 1,560.00 | 1,578.00 | 1,549.54 | -0.13% | 447,700 |
| Jan 29, 2026 | 1,545.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,551.50 | 2.13% | 457,900 |
| Jan 28, 2026 | 1,550.00 | 1,566.00 | 1,545.00 | 1,547.00 | 1,519.09 | -1.34% | 331,800 |
| Jan 27, 2026 | 1,543.00 | 1,570.00 | 1,534.00 | 1,568.00 | 1,539.72 | 0.38% | 447,100 |
| Jan 26, 2026 | 1,577.00 | 1,589.00 | 1,556.00 | 1,562.00 | 1,533.82 | -3.16% | 509,000 |
| Jan 23, 2026 | 1,588.00 | 1,615.00 | 1,585.00 | 1,613.00 | 1,583.90 | 1.45% | 435,600 |
| Jan 22, 2026 | 1,580.00 | 1,609.00 | 1,575.00 | 1,590.00 | 1,561.32 | 2.05% | 602,700 |
| Jan 21, 2026 | 1,575.00 | 1,582.00 | 1,548.00 | 1,558.00 | 1,529.90 | -3.17% | 636,700 |
| Jan 20, 2026 | 1,615.00 | 1,616.00 | 1,592.00 | 1,609.00 | 1,579.98 | -0.37% | 393,900 |
| Jan 19, 2026 | 1,627.00 | 1,629.00 | 1,602.00 | 1,615.00 | 1,585.87 | -0.68% | 384,500 |
| Jan 16, 2026 | 1,615.00 | 1,628.00 | 1,611.00 | 1,626.00 | 1,596.67 | 0.68% | 309,900 |
| Jan 15, 2026 | 1,590.00 | 1,626.00 | 1,589.00 | 1,615.00 | 1,585.87 | 0.75% | 418,800 |
| Jan 14, 2026 | 1,602.00 | 1,609.00 | 1,579.00 | 1,603.00 | 1,574.08 | 0.06% | 427,200 |
| Jan 13, 2026 | 1,614.00 | 1,621.00 | 1,597.00 | 1,602.00 | 1,573.10 | 1.65% | 464,100 |
| Jan 9, 2026 | 1,580.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,547.57 | 1.55% | 302,200 |
| Jan 8, 2026 | 1,550.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,524.00 | -0.32% | 503,100 |
| Jan 7, 2026 | 1,536.00 | 1,562.00 | 1,531.00 | 1,557.00 | 1,528.91 | 0.84% | 457,200 |
| Jan 6, 2026 | 1,525.00 | 1,547.00 | 1,525.00 | 1,544.00 | 1,516.15 | 2.18% | 338,800 |
| Jan 5, 2026 | 1,500.00 | 1,514.00 | 1,495.00 | 1,511.00 | 1,483.74 | 1.48% | 352,300 |
| Dec 30, 2025 | 1,487.00 | 1,516.00 | 1,483.00 | 1,489.00 | 1,462.14 | 0.47% | 408,500 |
| Dec 29, 2025 | 1,464.00 | 1,482.00 | 1,457.00 | 1,482.00 | 1,455.27 | 1.37% | 279,900 |
| Dec 26, 2025 | 1,474.00 | 1,481.00 | 1,455.00 | 1,462.00 | 1,435.63 | -0.27% | 234,900 |
| Dec 25, 2025 | 1,470.00 | 1,470.00 | 1,460.00 | 1,466.00 | 1,439.56 | -0.14% | 221,900 |
| Dec 24, 2025 | 1,484.00 | 1,490.00 | 1,460.00 | 1,468.00 | 1,441.52 | -1.08% | 331,400 |
| Dec 23, 2025 | 1,484.00 | 1,502.00 | 1,472.00 | 1,484.00 | 1,457.23 | - | 312,400 |
| Dec 22, 2025 | 1,491.00 | 1,502.00 | 1,483.00 | 1,484.00 | 1,457.23 | 0.41% | 415,900 |
| Dec 19, 2025 | 1,447.00 | 1,486.00 | 1,446.00 | 1,478.00 | 1,451.34 | 1.93% | 514,000 |
| Dec 18, 2025 | 1,446.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,423.84 | 1.26% | 464,200 |
| Dec 17, 2025 | 1,453.00 | 1,454.00 | 1,422.00 | 1,432.00 | 1,406.17 | -1.45% | 454,600 |
| Dec 16, 2025 | 1,471.00 | 1,484.00 | 1,449.00 | 1,453.00 | 1,426.79 | -1.49% | 594,200 |
| Dec 15, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,448.39 | 1.58% | 369,500 |
| Dec 12, 2025 | 1,434.00 | 1,456.00 | 1,431.00 | 1,452.00 | 1,425.81 | 2.76% | 506,300 |
| Dec 11, 2025 | 1,440.00 | 1,444.00 | 1,413.00 | 1,413.00 | 1,387.51 | -1.19% | 362,200 |
| Dec 10, 2025 | 1,448.00 | 1,449.00 | 1,430.00 | 1,430.00 | 1,404.21 | -0.76% | 680,300 |
| Dec 9, 2025 | 1,449.00 | 1,453.00 | 1,434.00 | 1,441.00 | 1,415.01 | -0.55% | 479,900 |
| Dec 8, 2025 | 1,461.00 | 1,469.00 | 1,441.00 | 1,449.00 | 1,422.86 | -0.55% | 331,200 |
| Dec 5, 2025 | 1,467.00 | 1,474.00 | 1,446.00 | 1,457.00 | 1,430.72 | -1.15% | 348,600 |
| Dec 4, 2025 | 1,434.00 | 1,474.00 | 1,429.00 | 1,474.00 | 1,447.41 | 2.65% | 560,700 |
| Dec 3, 2025 | 1,457.00 | 1,458.00 | 1,426.00 | 1,436.00 | 1,410.10 | -1.91% | 359,200 |
| Dec 2, 2025 | 1,491.00 | 1,505.00 | 1,464.00 | 1,464.00 | 1,437.59 | -1.41% | 355,800 |
| Dec 1, 2025 | 1,478.00 | 1,512.00 | 1,475.00 | 1,485.00 | 1,458.21 | 2.20% | 620,900 |