The Oita Bank, Ltd. (TYO:8392)
Japan
· Delayed Price · Currency is JPY 9,530.00
+260.00 (2.80%)
Mar 10, 2026, 2:43 PM JST
The Oita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9,420.00 | 9,530.00 | 9,300.00 | 9,410.00 | - | 1.51% | 22,900 |
| Mar 9, 2026 | 9,150.00 | 9,370.00 | 8,990.00 | 9,270.00 | 9,270.00 | -6.36% | 112,000 |
| Mar 6, 2026 | 9,650.00 | 9,950.00 | 9,570.00 | 9,900.00 | 9,900.00 | 0.61% | 71,000 |
| Mar 5, 2026 | 9,580.00 | 9,990.00 | 9,570.00 | 9,840.00 | 9,840.00 | 9.58% | 110,900 |
| Mar 4, 2026 | 9,400.00 | 9,670.00 | 8,840.00 | 8,980.00 | 8,980.00 | -8.83% | 165,200 |
| Mar 3, 2026 | 9,860.00 | 10,270.00 | 9,740.00 | 9,850.00 | 9,850.00 | -0.10% | 71,700 |
| Mar 2, 2026 | 9,670.00 | 9,960.00 | 9,570.00 | 9,860.00 | 9,860.00 | -1.69% | 144,100 |
| Feb 27, 2026 | 9,680.00 | 10,080.00 | 9,630.00 | 10,030.00 | 10,030.00 | 3.19% | 81,600 |
| Feb 26, 2026 | 9,600.00 | 9,820.00 | 9,540.00 | 9,720.00 | 9,720.00 | 2.97% | 65,500 |
| Feb 25, 2026 | 9,470.00 | 9,530.00 | 9,280.00 | 9,440.00 | 9,440.00 | -1.26% | 76,400 |
| Feb 24, 2026 | 9,670.00 | 9,700.00 | 9,330.00 | 9,560.00 | 9,560.00 | -1.14% | 67,900 |
| Feb 20, 2026 | 9,500.00 | 9,710.00 | 9,490.00 | 9,670.00 | 9,670.00 | 0.31% | 30,100 |
| Feb 19, 2026 | 9,580.00 | 9,690.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.84% | 48,700 |
| Feb 18, 2026 | 9,500.00 | 9,680.00 | 9,470.00 | 9,560.00 | 9,560.00 | 1.16% | 46,800 |
| Feb 17, 2026 | 9,600.00 | 9,750.00 | 9,390.00 | 9,450.00 | 9,450.00 | -2.07% | 70,600 |
| Feb 16, 2026 | 9,650.00 | 9,770.00 | 9,510.00 | 9,650.00 | 9,650.00 | 0.94% | 87,500 |
| Feb 13, 2026 | 10,020.00 | 10,100.00 | 9,550.00 | 9,560.00 | 9,560.00 | -6.18% | 158,400 |
| Feb 12, 2026 | 9,700.00 | 10,250.00 | 9,640.00 | 10,190.00 | 10,190.00 | 6.59% | 112,600 |
| Feb 10, 2026 | 9,730.00 | 9,770.00 | 9,490.00 | 9,560.00 | 9,560.00 | -0.31% | 111,800 |
| Feb 9, 2026 | 9,630.00 | 9,760.00 | 9,330.00 | 9,590.00 | 9,590.00 | 1.80% | 162,700 |
| Feb 6, 2026 | 9,140.00 | 9,420.00 | 9,040.00 | 9,420.00 | 9,420.00 | 2.61% | 106,900 |
| Feb 5, 2026 | 9,100.00 | 9,230.00 | 9,020.00 | 9,180.00 | 9,180.00 | 2.34% | 138,800 |
| Feb 4, 2026 | 8,850.00 | 9,000.00 | 8,720.00 | 8,970.00 | 8,970.00 | 2.87% | 98,000 |
| Feb 3, 2026 | 8,400.00 | 8,760.00 | 8,350.00 | 8,720.00 | 8,720.00 | 6.47% | 114,000 |
| Feb 2, 2026 | 8,380.00 | 8,540.00 | 8,180.00 | 8,190.00 | 8,190.00 | 0.12% | 104,700 |
| Jan 30, 2026 | 8,150.00 | 8,290.00 | 8,070.00 | 8,180.00 | 8,180.00 | 1.36% | 87,400 |
| Jan 29, 2026 | 8,020.00 | 8,130.00 | 7,980.00 | 8,070.00 | 8,070.00 | - | 102,100 |
| Jan 28, 2026 | 8,000.00 | 8,100.00 | 7,890.00 | 8,070.00 | 8,070.00 | 0.25% | 83,200 |
| Jan 27, 2026 | 7,980.00 | 8,080.00 | 7,880.00 | 8,050.00 | 8,050.00 | 1.39% | 84,100 |
| Jan 26, 2026 | 7,850.00 | 8,030.00 | 7,760.00 | 7,940.00 | 7,940.00 | -1.49% | 117,800 |
| Jan 23, 2026 | 7,900.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 3.33% | 82,900 |
| Jan 22, 2026 | 7,640.00 | 7,830.00 | 7,640.00 | 7,800.00 | 7,800.00 | 3.04% | 52,300 |
| Jan 21, 2026 | 7,490.00 | 7,710.00 | 7,380.00 | 7,570.00 | 7,570.00 | -0.92% | 66,500 |
| Jan 20, 2026 | 7,620.00 | 7,720.00 | 7,550.00 | 7,640.00 | 7,640.00 | - | 40,200 |
| Jan 19, 2026 | 7,550.00 | 7,720.00 | 7,440.00 | 7,640.00 | 7,640.00 | 1.87% | 89,500 |
| Jan 16, 2026 | 7,480.00 | 7,550.00 | 7,430.00 | 7,500.00 | 7,500.00 | 1.63% | 63,200 |
| Jan 15, 2026 | 7,250.00 | 7,460.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.79% | 43,900 |
| Jan 14, 2026 | 7,210.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 1.54% | 76,700 |
| Jan 13, 2026 | 7,230.00 | 7,240.00 | 7,060.00 | 7,140.00 | 7,140.00 | 2.29% | 52,800 |
| Jan 9, 2026 | 6,950.00 | 7,040.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.58% | 69,000 |
| Jan 8, 2026 | 6,960.00 | 7,200.00 | 6,910.00 | 6,940.00 | 6,940.00 | 0.58% | 107,200 |
| Jan 7, 2026 | 6,670.00 | 6,970.00 | 6,670.00 | 6,900.00 | 6,900.00 | 1.17% | 102,600 |
| Jan 6, 2026 | 6,730.00 | 6,900.00 | 6,700.00 | 6,820.00 | 6,820.00 | 2.87% | 77,700 |
| Jan 5, 2026 | 6,490.00 | 6,630.00 | 6,480.00 | 6,630.00 | 6,630.00 | 2.16% | 69,300 |
| Dec 30, 2025 | 6,430.00 | 6,690.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.41% | 88,400 |
| Dec 29, 2025 | 6,290.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,400.00 | 2.56% | 53,000 |
| Dec 26, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 59,200 |
| Dec 25, 2025 | 6,360.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.47% | 73,600 |
| Dec 24, 2025 | 6,400.00 | 6,470.00 | 6,320.00 | 6,330.00 | 6,330.00 | -1.56% | 40,000 |
| Dec 23, 2025 | 6,320.00 | 6,480.00 | 6,320.00 | 6,430.00 | 6,430.00 | 1.26% | 35,800 |
| Dec 22, 2025 | 6,420.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,350.00 | - | 31,000 |
| Dec 19, 2025 | 6,180.00 | 6,390.00 | 6,180.00 | 6,350.00 | 6,350.00 | 2.92% | 92,700 |
| Dec 18, 2025 | 6,150.00 | 6,210.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.16% | 94,000 |
| Dec 17, 2025 | 6,120.00 | 6,260.00 | 5,990.00 | 6,180.00 | 6,180.00 | 1.64% | 60,700 |
| Dec 16, 2025 | 6,250.00 | 6,290.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.56% | 47,300 |
| Dec 15, 2025 | 6,150.00 | 6,280.00 | 6,140.00 | 6,240.00 | 6,240.00 | 1.46% | 44,900 |
| Dec 12, 2025 | 6,120.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,150.00 | 3.19% | 67,300 |
| Dec 11, 2025 | 6,160.00 | 6,190.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.25% | 68,900 |
| Dec 10, 2025 | 6,180.00 | 6,210.00 | 6,070.00 | 6,160.00 | 6,160.00 | - | 57,000 |
| Dec 9, 2025 | 6,140.00 | 6,170.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.65% | 54,800 |
| Dec 8, 2025 | 6,200.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.65% | 62,300 |
| Dec 5, 2025 | 6,200.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.28% | 56,500 |
| Dec 4, 2025 | 5,890.00 | 6,250.00 | 5,870.00 | 6,240.00 | 6,240.00 | 6.12% | 61,200 |
| Dec 3, 2025 | 6,020.00 | 6,020.00 | 5,830.00 | 5,880.00 | 5,880.00 | -2.81% | 62,400 |
| Dec 2, 2025 | 5,970.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1.85% | 74,800 |
| Dec 1, 2025 | 5,970.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,940.00 | 1.89% | 77,900 |
| Nov 28, 2025 | 5,700.00 | 5,860.00 | 5,690.00 | 5,830.00 | 5,830.00 | 1.57% | 34,000 |
| Nov 27, 2025 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2.14% | 36,300 |
| Nov 26, 2025 | 5,480.00 | 5,620.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.74% | 103,000 |
| Nov 25, 2025 | 5,590.00 | 5,620.00 | 5,410.00 | 5,470.00 | 5,470.00 | 3.40% | 158,300 |
| Nov 21, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.95% | 29,300 |
| Nov 20, 2025 | 5,280.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.77% | 25,300 |
| Nov 19, 2025 | 5,150.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.76% | 43,900 |
| Nov 18, 2025 | 5,250.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.85% | 29,600 |
| Nov 17, 2025 | 5,380.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.05% | 32,200 |
| Nov 14, 2025 | 5,300.00 | 5,390.00 | 5,270.00 | 5,370.00 | 5,370.00 | 0.19% | 63,500 |
| Nov 13, 2025 | 5,340.00 | 5,400.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.75% | 28,500 |
| Nov 12, 2025 | 5,270.00 | 5,360.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.38% | 45,900 |
| Nov 11, 2025 | 5,200.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,300.00 | 1.92% | 53,200 |
| Nov 10, 2025 | 5,160.00 | 5,340.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.19% | 89,000 |
| Nov 7, 2025 | 5,280.00 | 5,280.00 | 5,110.00 | 5,190.00 | 5,190.00 | -2.44% | 28,600 |
| Nov 6, 2025 | 5,130.00 | 5,360.00 | 5,130.00 | 5,320.00 | 5,320.00 | 4.52% | 66,900 |
| Nov 5, 2025 | 5,190.00 | 5,190.00 | 4,950.00 | 5,090.00 | 5,090.00 | -2.30% | 36,500 |
| Nov 4, 2025 | 5,090.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.36% | 28,900 |
| Oct 31, 2025 | 5,150.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | -1.17% | 42,900 |
| Oct 30, 2025 | 5,080.00 | 5,170.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.98% | 87,300 |
| Oct 29, 2025 | 5,140.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.37% | 42,200 |
| Oct 28, 2025 | 5,280.00 | 5,280.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.66% | 58,600 |
| Oct 27, 2025 | 5,080.00 | 5,350.00 | 5,070.00 | 5,260.00 | 5,260.00 | 4.99% | 82,800 |
| Oct 24, 2025 | 5,040.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.99% | 21,200 |
| Oct 23, 2025 | 5,030.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | - | 20,000 |
| Oct 22, 2025 | 5,030.00 | 5,100.00 | 5,020.00 | 5,060.00 | 5,060.00 | 1.00% | 25,400 |
| Oct 21, 2025 | 5,040.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.60% | 31,300 |
| Oct 20, 2025 | 4,895.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 3.92% | 27,600 |
| Oct 17, 2025 | 4,860.00 | 4,895.00 | 4,790.00 | 4,850.00 | 4,850.00 | -1.62% | 31,900 |
| Oct 16, 2025 | 4,855.00 | 4,950.00 | 4,830.00 | 4,930.00 | 4,930.00 | 2.28% | 28,200 |
| Oct 15, 2025 | 4,780.00 | 4,835.00 | 4,740.00 | 4,820.00 | 4,820.00 | 2.12% | 24,900 |
| Oct 14, 2025 | 4,820.00 | 4,845.00 | 4,650.00 | 4,720.00 | 4,720.00 | -2.07% | 70,000 |
| Oct 10, 2025 | 4,930.00 | 5,020.00 | 4,730.00 | 4,820.00 | 4,820.00 | -6.04% | 283,500 |
| Oct 9, 2025 | 5,030.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.99% | 21,200 |