The Hyakujushi Bank, Ltd. (TYO:8386)
Japan
· Delayed Price · Currency is JPY 8,800.00
+470.00 (5.64%)
Mar 10, 2026, 2:52 PM JST
The Hyakujushi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8,550.00 | 9,000.00 | 8,540.00 | 8,870.00 | - | 6.48% | 63,400 |
| Mar 9, 2026 | 8,400.00 | 8,400.00 | 7,970.00 | 8,330.00 | 8,330.00 | -5.88% | 283,200 |
| Mar 6, 2026 | 8,810.00 | 8,930.00 | 8,600.00 | 8,850.00 | 8,850.00 | -2.85% | 184,700 |
| Mar 5, 2026 | 8,850.00 | 9,130.00 | 8,850.00 | 9,110.00 | 9,110.00 | 8.84% | 166,700 |
| Mar 4, 2026 | 8,870.00 | 8,920.00 | 8,200.00 | 8,370.00 | 8,370.00 | -8.62% | 220,600 |
| Mar 3, 2026 | 9,200.00 | 9,400.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.54% | 137,900 |
| Mar 2, 2026 | 9,260.00 | 9,350.00 | 9,090.00 | 9,210.00 | 9,210.00 | -5.73% | 212,800 |
| Feb 27, 2026 | 9,410.00 | 9,780.00 | 9,400.00 | 9,770.00 | 9,770.00 | 3.94% | 158,800 |
| Feb 26, 2026 | 9,470.00 | 9,530.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.86% | 81,300 |
| Feb 25, 2026 | 9,320.00 | 9,450.00 | 9,170.00 | 9,320.00 | 9,320.00 | - | 148,000 |
| Feb 24, 2026 | 9,400.00 | 9,400.00 | 9,030.00 | 9,320.00 | 9,320.00 | -1.89% | 147,700 |
| Feb 20, 2026 | 9,560.00 | 9,640.00 | 9,470.00 | 9,500.00 | 9,500.00 | -2.16% | 87,200 |
| Feb 19, 2026 | 9,460.00 | 9,740.00 | 9,440.00 | 9,710.00 | 9,710.00 | 2.86% | 84,500 |
| Feb 18, 2026 | 9,400.00 | 9,560.00 | 9,380.00 | 9,440.00 | 9,440.00 | 1.94% | 83,200 |
| Feb 17, 2026 | 9,480.00 | 9,640.00 | 9,260.00 | 9,260.00 | 9,260.00 | -3.04% | 131,600 |
| Feb 16, 2026 | 9,660.00 | 9,660.00 | 9,430.00 | 9,550.00 | 9,550.00 | -0.52% | 132,400 |
| Feb 13, 2026 | 10,180.00 | 10,230.00 | 9,600.00 | 9,600.00 | 9,600.00 | -6.98% | 178,500 |
| Feb 12, 2026 | 9,740.00 | 10,390.00 | 9,710.00 | 10,320.00 | 10,320.00 | 6.17% | 160,100 |
| Feb 10, 2026 | 9,710.00 | 9,820.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.21% | 98,800 |
| Feb 9, 2026 | 9,740.00 | 9,740.00 | 9,470.00 | 9,700.00 | 9,700.00 | 2.75% | 108,500 |
| Feb 6, 2026 | 9,330.00 | 9,440.00 | 9,210.00 | 9,440.00 | 9,440.00 | - | 175,200 |
| Feb 5, 2026 | 9,140.00 | 9,440.00 | 9,060.00 | 9,440.00 | 9,440.00 | 4.19% | 162,400 |
| Feb 4, 2026 | 8,790.00 | 9,140.00 | 8,660.00 | 9,060.00 | 9,060.00 | 2.84% | 154,700 |
| Feb 3, 2026 | 8,480.00 | 8,840.00 | 8,360.00 | 8,810.00 | 8,810.00 | 7.05% | 216,900 |
| Feb 2, 2026 | 8,390.00 | 8,520.00 | 8,220.00 | 8,230.00 | 8,230.00 | -1.44% | 155,400 |
| Jan 30, 2026 | 8,490.00 | 8,530.00 | 8,330.00 | 8,350.00 | 8,350.00 | -1.42% | 175,100 |
| Jan 29, 2026 | 8,280.00 | 8,500.00 | 8,240.00 | 8,470.00 | 8,470.00 | 2.17% | 96,900 |
| Jan 28, 2026 | 8,270.00 | 8,360.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.24% | 120,000 |
| Jan 27, 2026 | 8,080.00 | 8,300.00 | 8,020.00 | 8,270.00 | 8,270.00 | 0.49% | 101,300 |
| Jan 26, 2026 | 8,120.00 | 8,310.00 | 8,100.00 | 8,230.00 | 8,230.00 | -1.79% | 148,900 |
| Jan 23, 2026 | 8,200.00 | 8,450.00 | 8,200.00 | 8,380.00 | 8,380.00 | 2.20% | 117,500 |
| Jan 22, 2026 | 7,970.00 | 8,270.00 | 7,960.00 | 8,200.00 | 8,200.00 | 3.67% | 152,100 |
| Jan 21, 2026 | 7,750.00 | 7,940.00 | 7,640.00 | 7,910.00 | 7,910.00 | 0.25% | 149,700 |
| Jan 20, 2026 | 7,880.00 | 7,980.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.13% | 125,000 |
| Jan 19, 2026 | 7,800.00 | 8,000.00 | 7,720.00 | 7,900.00 | 7,900.00 | 1.28% | 110,300 |
| Jan 16, 2026 | 7,700.00 | 7,800.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.69% | 124,600 |
| Jan 15, 2026 | 7,470.00 | 7,740.00 | 7,470.00 | 7,670.00 | 7,670.00 | 2.95% | 117,000 |
| Jan 14, 2026 | 7,380.00 | 7,450.00 | 7,260.00 | 7,450.00 | 7,450.00 | 1.92% | 118,400 |
| Jan 13, 2026 | 7,280.00 | 7,320.00 | 7,230.00 | 7,310.00 | 7,310.00 | 3.98% | 91,100 |
| Jan 9, 2026 | 7,000.00 | 7,090.00 | 6,990.00 | 7,030.00 | 7,030.00 | 1.88% | 86,300 |
| Jan 8, 2026 | 6,970.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.00% | 78,500 |
| Jan 7, 2026 | 6,840.00 | 7,000.00 | 6,840.00 | 6,970.00 | 6,970.00 | 0.87% | 77,900 |
| Jan 6, 2026 | 6,830.00 | 6,930.00 | 6,800.00 | 6,910.00 | 6,910.00 | 2.67% | 83,200 |
| Jan 5, 2026 | 6,700.00 | 6,750.00 | 6,640.00 | 6,730.00 | 6,730.00 | 1.05% | 82,200 |
| Dec 30, 2025 | 6,650.00 | 6,830.00 | 6,610.00 | 6,660.00 | 6,660.00 | 0.15% | 88,600 |
| Dec 29, 2025 | 6,470.00 | 6,660.00 | 6,450.00 | 6,650.00 | 6,650.00 | 2.78% | 93,300 |
| Dec 26, 2025 | 6,510.00 | 6,580.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.77% | 78,300 |
| Dec 25, 2025 | 6,550.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 0.46% | 53,100 |
| Dec 24, 2025 | 6,590.00 | 6,600.00 | 6,470.00 | 6,490.00 | 6,490.00 | -1.52% | 76,600 |
| Dec 23, 2025 | 6,500.00 | 6,640.00 | 6,480.00 | 6,590.00 | 6,590.00 | 1.07% | 80,300 |
| Dec 22, 2025 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,520.00 | 0.93% | 74,400 |
| Dec 19, 2025 | 6,410.00 | 6,500.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1.41% | 126,200 |
| Dec 18, 2025 | 6,420.00 | 6,420.00 | 6,230.00 | 6,370.00 | 6,370.00 | -0.62% | 98,600 |
| Dec 17, 2025 | 6,400.00 | 6,480.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.31% | 89,600 |
| Dec 16, 2025 | 6,410.00 | 6,590.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.93% | 138,600 |
| Dec 15, 2025 | 6,260.00 | 6,470.00 | 6,260.00 | 6,450.00 | 6,450.00 | 3.20% | 98,100 |
| Dec 12, 2025 | 6,170.00 | 6,300.00 | 6,130.00 | 6,250.00 | 6,250.00 | 2.97% | 120,600 |
| Dec 11, 2025 | 6,200.00 | 6,240.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.62% | 82,500 |
| Dec 10, 2025 | 6,350.00 | 6,350.00 | 6,170.00 | 6,170.00 | 6,170.00 | -2.22% | 98,400 |
| Dec 9, 2025 | 6,260.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.32% | 90,200 |
| Dec 8, 2025 | 6,280.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1.29% | 80,900 |
| Dec 5, 2025 | 6,250.00 | 6,290.00 | 6,210.00 | 6,210.00 | 6,210.00 | -1.43% | 66,900 |
| Dec 4, 2025 | 6,160.00 | 6,310.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.27% | 73,400 |
| Dec 3, 2025 | 6,290.00 | 6,290.00 | 6,150.00 | 6,160.00 | 6,160.00 | -2.69% | 108,000 |
| Dec 2, 2025 | 6,340.00 | 6,370.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.44% | 126,400 |
| Dec 1, 2025 | 6,320.00 | 6,390.00 | 6,230.00 | 6,240.00 | 6,240.00 | 0.32% | 125,800 |
| Nov 28, 2025 | 6,270.00 | 6,270.00 | 6,200.00 | 6,220.00 | 6,220.00 | - | 91,200 |
| Nov 27, 2025 | 6,220.00 | 6,400.00 | 6,200.00 | 6,220.00 | 6,220.00 | 0.81% | 93,100 |
| Nov 26, 2025 | 6,300.00 | 6,310.00 | 6,140.00 | 6,170.00 | 6,170.00 | 2.83% | 182,700 |
| Nov 25, 2025 | 5,980.00 | 6,060.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.33% | 87,600 |
| Nov 21, 2025 | 5,710.00 | 5,980.00 | 5,710.00 | 5,980.00 | 5,980.00 | 4.00% | 159,600 |
| Nov 20, 2025 | 5,790.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,750.00 | 1.05% | 63,800 |
| Nov 19, 2025 | 5,740.00 | 5,790.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.35% | 71,800 |
| Nov 18, 2025 | 5,760.00 | 5,760.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.58% | 135,900 |
| Nov 17, 2025 | 5,900.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.85% | 54,900 |
| Nov 14, 2025 | 5,870.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.01% | 64,900 |
| Nov 13, 2025 | 5,900.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.68% | 69,200 |
| Nov 12, 2025 | 5,880.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.86% | 78,700 |
| Nov 11, 2025 | 5,860.00 | 5,870.00 | 5,720.00 | 5,840.00 | 5,840.00 | -0.17% | 127,200 |
| Nov 10, 2025 | 5,690.00 | 5,910.00 | 5,630.00 | 5,850.00 | 5,850.00 | 2.09% | 219,400 |
| Nov 7, 2025 | 5,640.00 | 5,760.00 | 5,460.00 | 5,730.00 | 5,730.00 | 0.53% | 208,900 |
| Nov 6, 2025 | 5,580.00 | 5,780.00 | 5,530.00 | 5,700.00 | 5,700.00 | 4.01% | 128,500 |
| Nov 5, 2025 | 5,420.00 | 5,510.00 | 5,270.00 | 5,480.00 | 5,480.00 | -0.18% | 199,600 |
| Nov 4, 2025 | 5,400.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | 1.67% | 87,300 |
| Oct 31, 2025 | 5,470.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | -1.28% | 94,100 |
| Oct 30, 2025 | 5,360.00 | 5,500.00 | 5,330.00 | 5,470.00 | 5,470.00 | 2.82% | 125,100 |
| Oct 29, 2025 | 5,370.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.93% | 116,300 |
| Oct 28, 2025 | 5,290.00 | 5,460.00 | 5,160.00 | 5,370.00 | 5,370.00 | 1.90% | 209,200 |
| Oct 27, 2025 | 5,180.00 | 5,280.00 | 5,130.00 | 5,270.00 | 5,270.00 | 3.74% | 115,100 |
| Oct 24, 2025 | 5,150.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.78% | 49,900 |
| Oct 23, 2025 | 5,110.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.19% | 52,200 |
| Oct 22, 2025 | 5,110.00 | 5,160.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.79% | 52,800 |
| Oct 21, 2025 | 5,210.00 | 5,230.00 | 5,090.00 | 5,090.00 | 5,090.00 | -2.12% | 90,900 |
| Oct 20, 2025 | 4,985.00 | 5,200.00 | 4,970.00 | 5,200.00 | 5,200.00 | 5.05% | 113,100 |
| Oct 17, 2025 | 4,950.00 | 4,985.00 | 4,885.00 | 4,950.00 | 4,950.00 | -1.39% | 93,800 |
| Oct 16, 2025 | 4,940.00 | 5,030.00 | 4,935.00 | 5,020.00 | 5,020.00 | 1.52% | 80,000 |
| Oct 15, 2025 | 4,830.00 | 4,945.00 | 4,830.00 | 4,945.00 | 4,945.00 | 2.59% | 75,400 |
| Oct 14, 2025 | 4,895.00 | 4,925.00 | 4,780.00 | 4,820.00 | 4,820.00 | -2.82% | 142,700 |
| Oct 10, 2025 | 5,080.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | -4.06% | 130,500 |
| Oct 9, 2025 | 5,060.00 | 5,170.00 | 5,040.00 | 5,170.00 | 5,170.00 | 2.58% | 60,500 |