The Shikoku Bank, Ltd. (TYO:8387)
Japan
· Delayed Price · Currency is JPY 2,292.00
+80.00 (3.62%)
Mar 10, 2026, 2:44 PM JST
The Shikoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,262.00 | 2,302.00 | 2,238.00 | 2,294.00 | - | 3.71% | 157,500 |
| Mar 9, 2026 | 2,122.00 | 2,224.00 | 2,117.00 | 2,212.00 | 2,212.00 | -3.95% | 335,300 |
| Mar 6, 2026 | 2,263.00 | 2,320.00 | 2,237.00 | 2,303.00 | 2,303.00 | -0.60% | 198,600 |
| Mar 5, 2026 | 2,252.00 | 2,323.00 | 2,245.00 | 2,317.00 | 2,317.00 | 7.22% | 222,800 |
| Mar 4, 2026 | 2,263.00 | 2,288.00 | 2,104.00 | 2,161.00 | 2,161.00 | -8.08% | 434,900 |
| Mar 3, 2026 | 2,356.00 | 2,403.00 | 2,331.00 | 2,351.00 | 2,351.00 | -0.76% | 166,100 |
| Mar 2, 2026 | 2,308.00 | 2,390.00 | 2,286.00 | 2,369.00 | 2,369.00 | -3.42% | 253,700 |
| Feb 27, 2026 | 2,350.00 | 2,461.00 | 2,350.00 | 2,453.00 | 2,453.00 | 4.25% | 153,100 |
| Feb 26, 2026 | 2,338.00 | 2,374.00 | 2,326.00 | 2,353.00 | 2,353.00 | 2.22% | 120,900 |
| Feb 25, 2026 | 2,332.00 | 2,342.00 | 2,293.00 | 2,302.00 | 2,302.00 | -2.50% | 182,400 |
| Feb 24, 2026 | 2,386.00 | 2,400.00 | 2,328.00 | 2,361.00 | 2,361.00 | -1.95% | 212,600 |
| Feb 20, 2026 | 2,380.00 | 2,422.00 | 2,363.00 | 2,408.00 | 2,408.00 | -0.12% | 139,400 |
| Feb 19, 2026 | 2,377.00 | 2,413.00 | 2,358.00 | 2,411.00 | 2,411.00 | 1.39% | 130,600 |
| Feb 18, 2026 | 2,330.00 | 2,380.00 | 2,314.00 | 2,378.00 | 2,378.00 | 3.39% | 131,300 |
| Feb 17, 2026 | 2,339.00 | 2,364.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.29% | 235,900 |
| Feb 16, 2026 | 2,369.00 | 2,372.00 | 2,285.00 | 2,354.00 | 2,354.00 | 0.56% | 328,000 |
| Feb 13, 2026 | 2,430.00 | 2,435.00 | 2,309.00 | 2,341.00 | 2,341.00 | -4.91% | 432,600 |
| Feb 12, 2026 | 2,354.00 | 2,462.00 | 2,352.00 | 2,462.00 | 2,462.00 | 3.93% | 248,500 |
| Feb 10, 2026 | 2,381.00 | 2,392.00 | 2,356.00 | 2,369.00 | 2,369.00 | -0.59% | 167,900 |
| Feb 9, 2026 | 2,366.00 | 2,397.00 | 2,320.00 | 2,383.00 | 2,383.00 | 2.89% | 204,700 |
| Feb 6, 2026 | 2,272.00 | 2,316.00 | 2,227.00 | 2,316.00 | 2,316.00 | 1.85% | 281,400 |
| Feb 5, 2026 | 2,231.00 | 2,289.00 | 2,217.00 | 2,274.00 | 2,274.00 | 3.55% | 328,700 |
| Feb 4, 2026 | 2,135.00 | 2,197.00 | 2,112.00 | 2,196.00 | 2,196.00 | 3.83% | 138,300 |
| Feb 3, 2026 | 2,070.00 | 2,125.00 | 2,053.00 | 2,115.00 | 2,115.00 | 5.12% | 181,400 |
| Feb 2, 2026 | 2,059.00 | 2,074.00 | 2,007.00 | 2,012.00 | 2,012.00 | -1.13% | 167,300 |
| Jan 30, 2026 | 2,012.00 | 2,035.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.45% | 114,900 |
| Jan 29, 2026 | 1,990.00 | 2,011.00 | 1,964.00 | 2,006.00 | 2,006.00 | 0.80% | 98,400 |
| Jan 28, 2026 | 1,998.00 | 2,010.00 | 1,978.00 | 1,990.00 | 1,990.00 | -1.78% | 98,800 |
| Jan 27, 2026 | 1,970.00 | 2,026.00 | 1,950.00 | 2,026.00 | 2,026.00 | 1.96% | 123,000 |
| Jan 26, 2026 | 2,000.00 | 2,014.00 | 1,984.00 | 1,987.00 | 1,987.00 | -2.55% | 128,900 |
| Jan 23, 2026 | 1,989.00 | 2,054.00 | 1,980.00 | 2,039.00 | 2,039.00 | 3.19% | 155,300 |
| Jan 22, 2026 | 1,967.00 | 1,997.00 | 1,961.00 | 1,976.00 | 1,976.00 | 1.59% | 123,400 |
| Jan 21, 2026 | 1,913.00 | 1,951.00 | 1,891.00 | 1,945.00 | 1,945.00 | -0.82% | 156,500 |
| Jan 20, 2026 | 1,968.00 | 1,969.00 | 1,932.00 | 1,961.00 | 1,961.00 | -0.66% | 141,300 |
| Jan 19, 2026 | 1,985.00 | 1,988.00 | 1,953.00 | 1,974.00 | 1,974.00 | -0.20% | 118,700 |
| Jan 16, 2026 | 1,960.00 | 1,980.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.92% | 99,900 |
| Jan 15, 2026 | 1,940.00 | 1,960.00 | 1,934.00 | 1,960.00 | 1,960.00 | 1.19% | 113,200 |
| Jan 14, 2026 | 1,912.00 | 1,937.00 | 1,887.00 | 1,937.00 | 1,937.00 | 1.36% | 129,200 |
| Jan 13, 2026 | 1,937.00 | 1,937.00 | 1,904.00 | 1,911.00 | 1,911.00 | 1.00% | 148,800 |
| Jan 9, 2026 | 1,877.00 | 1,899.00 | 1,873.00 | 1,892.00 | 1,892.00 | 1.67% | 98,400 |
| Jan 8, 2026 | 1,845.00 | 1,882.00 | 1,842.00 | 1,861.00 | 1,861.00 | 0.32% | 200,300 |
| Jan 7, 2026 | 1,830.00 | 1,873.00 | 1,823.00 | 1,855.00 | 1,855.00 | 0.87% | 221,600 |
| Jan 6, 2026 | 1,801.00 | 1,849.00 | 1,801.00 | 1,839.00 | 1,839.00 | 2.22% | 169,800 |
| Jan 5, 2026 | 1,773.00 | 1,799.00 | 1,763.00 | 1,799.00 | 1,799.00 | 2.33% | 134,800 |
| Dec 30, 2025 | 1,766.00 | 1,792.00 | 1,758.00 | 1,758.00 | 1,758.00 | -0.45% | 119,000 |
| Dec 29, 2025 | 1,732.00 | 1,770.00 | 1,729.00 | 1,766.00 | 1,766.00 | 1.96% | 135,200 |
| Dec 26, 2025 | 1,737.00 | 1,747.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.58% | 85,400 |
| Dec 25, 2025 | 1,743.00 | 1,743.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.86% | 54,600 |
| Dec 24, 2025 | 1,740.00 | 1,753.00 | 1,718.00 | 1,737.00 | 1,737.00 | - | 105,200 |
| Dec 23, 2025 | 1,720.00 | 1,753.00 | 1,712.00 | 1,737.00 | 1,737.00 | 1.52% | 109,500 |
| Dec 22, 2025 | 1,723.00 | 1,736.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.41% | 112,500 |
| Dec 19, 2025 | 1,685.00 | 1,719.00 | 1,682.00 | 1,718.00 | 1,718.00 | 1.42% | 126,600 |
| Dec 18, 2025 | 1,673.00 | 1,694.00 | 1,657.00 | 1,694.00 | 1,694.00 | 1.26% | 108,800 |
| Dec 17, 2025 | 1,675.00 | 1,688.00 | 1,650.00 | 1,673.00 | 1,673.00 | 0.12% | 92,300 |
| Dec 16, 2025 | 1,705.00 | 1,715.00 | 1,664.00 | 1,671.00 | 1,671.00 | -1.99% | 115,300 |
| Dec 15, 2025 | 1,654.00 | 1,706.00 | 1,654.00 | 1,705.00 | 1,705.00 | 2.83% | 108,600 |
| Dec 12, 2025 | 1,644.00 | 1,674.00 | 1,644.00 | 1,658.00 | 1,658.00 | 1.66% | 112,200 |
| Dec 11, 2025 | 1,670.00 | 1,674.00 | 1,630.00 | 1,631.00 | 1,631.00 | -1.75% | 142,600 |
| Dec 10, 2025 | 1,663.00 | 1,670.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.18% | 77,000 |
| Dec 9, 2025 | 1,658.00 | 1,673.00 | 1,652.00 | 1,663.00 | 1,663.00 | 0.67% | 113,500 |
| Dec 8, 2025 | 1,655.00 | 1,664.00 | 1,632.00 | 1,652.00 | 1,652.00 | 0.12% | 115,800 |
| Dec 5, 2025 | 1,649.00 | 1,668.00 | 1,646.00 | 1,650.00 | 1,650.00 | -1.02% | 94,800 |
| Dec 4, 2025 | 1,625.00 | 1,668.00 | 1,617.00 | 1,667.00 | 1,667.00 | 2.58% | 102,800 |
| Dec 3, 2025 | 1,657.00 | 1,657.00 | 1,618.00 | 1,625.00 | 1,625.00 | -1.93% | 112,500 |
| Dec 2, 2025 | 1,687.00 | 1,702.00 | 1,656.00 | 1,657.00 | 1,657.00 | -1.78% | 126,400 |
| Dec 1, 2025 | 1,689.00 | 1,725.00 | 1,684.00 | 1,687.00 | 1,687.00 | 1.32% | 171,500 |
| Nov 28, 2025 | 1,638.00 | 1,677.00 | 1,630.00 | 1,665.00 | 1,665.00 | 2.40% | 147,000 |
| Nov 27, 2025 | 1,634.00 | 1,663.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.43% | 110,300 |
| Nov 26, 2025 | 1,576.00 | 1,635.00 | 1,567.00 | 1,633.00 | 1,633.00 | 5.22% | 150,900 |
| Nov 25, 2025 | 1,535.00 | 1,559.00 | 1,527.00 | 1,552.00 | 1,552.00 | 1.57% | 100,000 |
| Nov 21, 2025 | 1,502.00 | 1,533.00 | 1,495.00 | 1,528.00 | 1,528.00 | 1.73% | 88,600 |
| Nov 20, 2025 | 1,495.00 | 1,511.00 | 1,487.00 | 1,502.00 | 1,502.00 | 2.04% | 93,400 |
| Nov 19, 2025 | 1,491.00 | 1,499.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.07% | 93,800 |
| Nov 18, 2025 | 1,500.00 | 1,507.00 | 1,470.00 | 1,473.00 | 1,473.00 | -2.77% | 115,600 |
| Nov 17, 2025 | 1,527.00 | 1,529.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.07% | 109,300 |
| Nov 14, 2025 | 1,511.00 | 1,536.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.92% | 191,000 |
| Nov 13, 2025 | 1,520.00 | 1,532.00 | 1,511.00 | 1,530.00 | 1,530.00 | 1.26% | 75,100 |
| Nov 12, 2025 | 1,513.00 | 1,530.00 | 1,502.00 | 1,511.00 | 1,511.00 | 1.21% | 237,500 |
| Nov 11, 2025 | 1,488.00 | 1,502.00 | 1,461.00 | 1,493.00 | 1,493.00 | -0.60% | 229,400 |
| Nov 10, 2025 | 1,500.00 | 1,529.00 | 1,450.00 | 1,502.00 | 1,502.00 | 0.74% | 420,600 |
| Nov 7, 2025 | 1,483.00 | 1,495.00 | 1,461.00 | 1,491.00 | 1,491.00 | -0.60% | 128,200 |
| Nov 6, 2025 | 1,461.00 | 1,520.00 | 1,459.00 | 1,500.00 | 1,500.00 | 3.02% | 186,100 |
| Nov 5, 2025 | 1,474.00 | 1,477.00 | 1,424.00 | 1,456.00 | 1,456.00 | -1.22% | 146,100 |
| Nov 4, 2025 | 1,445.00 | 1,480.00 | 1,437.00 | 1,474.00 | 1,474.00 | 1.31% | 120,500 |
| Oct 31, 2025 | 1,450.00 | 1,455.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.04% | 128,500 |
| Oct 30, 2025 | 1,415.00 | 1,444.00 | 1,411.00 | 1,440.00 | 1,440.00 | 1.77% | 278,600 |
| Oct 29, 2025 | 1,440.00 | 1,444.00 | 1,408.00 | 1,415.00 | 1,415.00 | -1.39% | 166,000 |
| Oct 28, 2025 | 1,440.00 | 1,454.00 | 1,425.00 | 1,435.00 | 1,435.00 | -0.28% | 278,800 |
| Oct 27, 2025 | 1,426.00 | 1,460.00 | 1,426.00 | 1,439.00 | 1,439.00 | 1.34% | 290,800 |
| Oct 24, 2025 | 1,437.00 | 1,441.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.98% | 81,600 |
| Oct 23, 2025 | 1,430.00 | 1,446.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.28% | 98,400 |
| Oct 22, 2025 | 1,425.00 | 1,439.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.63% | 85,900 |
| Oct 21, 2025 | 1,435.00 | 1,441.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.70% | 149,600 |
| Oct 20, 2025 | 1,410.00 | 1,431.00 | 1,400.00 | 1,431.00 | 1,431.00 | 2.58% | 101,100 |
| Oct 17, 2025 | 1,392.00 | 1,395.00 | 1,381.00 | 1,395.00 | 1,395.00 | -0.85% | 81,900 |
| Oct 16, 2025 | 1,400.00 | 1,415.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.72% | 71,400 |
| Oct 15, 2025 | 1,378.00 | 1,400.00 | 1,369.00 | 1,397.00 | 1,397.00 | 2.80% | 73,400 |
| Oct 14, 2025 | 1,367.00 | 1,389.00 | 1,352.00 | 1,359.00 | 1,359.00 | -2.72% | 150,500 |
| Oct 10, 2025 | 1,422.00 | 1,425.00 | 1,391.00 | 1,397.00 | 1,397.00 | -2.65% | 130,800 |
| Oct 9, 2025 | 1,410.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,435.00 | 1.92% | 82,900 |