The Oita Bank, Ltd. (TYO:8392)
Japan
· Delayed Price · Currency is JPY 2,141.00
+134.00 (6.68%)
Apr 28, 2026, 3:30 PM JST
The Oita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,003.00 | 2,141.00 | 1,994.00 | 2,141.00 | 2,141.00 | 6.68% | 687,700 |
| Apr 27, 2026 | 1,971.00 | 2,030.00 | 1,918.00 | 2,007.00 | 2,007.00 | 1.36% | 302,800 |
| Apr 24, 2026 | 2,009.00 | 2,015.00 | 1,951.00 | 1,980.00 | 1,980.00 | -1.00% | 186,200 |
| Apr 23, 2026 | 1,990.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.40% | 255,300 |
| Apr 22, 2026 | 2,071.00 | 2,083.00 | 1,996.00 | 2,008.00 | 2,008.00 | -3.00% | 213,400 |
| Apr 21, 2026 | 2,167.00 | 2,180.00 | 2,070.00 | 2,070.00 | 2,070.00 | -4.43% | 290,200 |
| Apr 20, 2026 | 2,214.00 | 2,220.00 | 2,150.00 | 2,166.00 | 2,166.00 | 0.09% | 294,100 |
| Apr 17, 2026 | 2,215.00 | 2,226.00 | 2,141.00 | 2,164.00 | 2,164.00 | -2.48% | 299,900 |
| Apr 16, 2026 | 2,225.00 | 2,243.00 | 2,209.00 | 2,219.00 | 2,219.00 | 0.41% | 221,200 |
| Apr 15, 2026 | 2,198.00 | 2,256.00 | 2,187.00 | 2,210.00 | 2,210.00 | 1.70% | 303,600 |
| Apr 14, 2026 | 2,190.00 | 2,190.00 | 2,127.00 | 2,173.00 | 2,173.00 | 0.60% | 296,800 |
| Apr 13, 2026 | 2,108.00 | 2,229.00 | 2,100.00 | 2,160.00 | 2,160.00 | 2.37% | 538,600 |
| Apr 10, 2026 | 2,107.00 | 2,144.00 | 2,091.00 | 2,110.00 | 2,110.00 | 1.98% | 303,800 |
| Apr 9, 2026 | 2,060.00 | 2,099.00 | 2,030.00 | 2,069.00 | 2,069.00 | 1.17% | 331,100 |
| Apr 8, 2026 | 2,016.00 | 2,048.00 | 1,995.00 | 2,045.00 | 2,045.00 | 4.98% | 422,100 |
| Apr 7, 2026 | 1,915.00 | 1,963.00 | 1,915.00 | 1,948.00 | 1,948.00 | 2.53% | 223,600 |
| Apr 6, 2026 | 1,890.00 | 1,914.00 | 1,882.00 | 1,900.00 | 1,900.00 | 1.44% | 189,800 |
| Apr 3, 2026 | 1,890.00 | 1,938.00 | 1,867.00 | 1,873.00 | 1,873.00 | -1.42% | 198,200 |
| Apr 2, 2026 | 1,987.00 | 2,036.00 | 1,892.00 | 1,900.00 | 1,900.00 | -2.41% | 288,900 |
| Apr 1, 2026 | 1,980.00 | 1,988.00 | 1,923.00 | 1,947.00 | 1,947.00 | 4.62% | 338,800 |
| Mar 31, 2026 | 1,879.00 | 1,940.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.98% | 360,300 |
| Mar 30, 2026 | 1,828.00 | 1,942.00 | 1,828.00 | 1,843.00 | 1,843.00 | -7.57% | 427,600 |
| Mar 27, 2026 | 1,948.00 | 2,000.00 | 1,924.00 | 1,994.00 | 1,977.00 | 1.84% | 394,500 |
| Mar 26, 2026 | 1,962.00 | 1,988.00 | 1,926.00 | 1,958.00 | 1,941.31 | -0.91% | 173,000 |
| Mar 25, 2026 | 1,964.00 | 2,016.00 | 1,950.00 | 1,976.00 | 1,959.15 | 3.78% | 343,000 |
| Mar 24, 2026 | 1,926.00 | 1,948.00 | 1,898.00 | 1,904.00 | 1,887.77 | 3.59% | 328,000 |
| Mar 23, 2026 | 1,824.00 | 1,860.00 | 1,802.00 | 1,838.00 | 1,822.33 | -3.77% | 325,500 |
| Mar 19, 2026 | 1,958.00 | 1,964.00 | 1,906.00 | 1,910.00 | 1,893.72 | -4.88% | 412,500 |
| Mar 18, 2026 | 1,942.00 | 2,008.00 | 1,930.00 | 2,008.00 | 1,990.88 | 6.13% | 388,000 |
| Mar 17, 2026 | 1,926.00 | 1,966.00 | 1,892.00 | 1,892.00 | 1,875.87 | -0.32% | 157,000 |
| Mar 16, 2026 | 1,884.00 | 1,904.00 | 1,858.00 | 1,898.00 | 1,881.82 | 0.42% | 295,500 |
| Mar 13, 2026 | 1,830.00 | 1,922.00 | 1,830.00 | 1,890.00 | 1,873.89 | - | 377,000 |
| Mar 12, 2026 | 1,900.00 | 1,918.00 | 1,848.00 | 1,890.00 | 1,873.89 | -1.05% | 520,500 |
| Mar 11, 2026 | 1,960.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,893.72 | -0.42% | 556,500 |
| Mar 10, 2026 | 1,884.00 | 1,944.00 | 1,860.00 | 1,918.00 | 1,901.65 | 3.45% | 393,000 |
| Mar 9, 2026 | 1,830.00 | 1,874.00 | 1,798.00 | 1,854.00 | 1,838.19 | -6.36% | 560,000 |
| Mar 6, 2026 | 1,930.00 | 1,990.00 | 1,914.00 | 1,980.00 | 1,963.12 | 0.61% | 355,000 |
| Mar 5, 2026 | 1,916.00 | 1,998.00 | 1,914.00 | 1,968.00 | 1,951.22 | 9.58% | 554,500 |
| Mar 4, 2026 | 1,880.00 | 1,934.00 | 1,768.00 | 1,796.00 | 1,780.69 | -8.83% | 826,000 |
| Mar 3, 2026 | 1,972.00 | 2,054.00 | 1,948.00 | 1,970.00 | 1,953.20 | -0.10% | 358,500 |
| Mar 2, 2026 | 1,934.00 | 1,992.00 | 1,914.00 | 1,972.00 | 1,955.19 | -1.69% | 720,500 |
| Feb 27, 2026 | 1,936.00 | 2,016.00 | 1,926.00 | 2,006.00 | 1,988.90 | 3.19% | 408,000 |
| Feb 26, 2026 | 1,920.00 | 1,964.00 | 1,908.00 | 1,944.00 | 1,927.43 | 2.97% | 327,500 |
| Feb 25, 2026 | 1,894.00 | 1,906.00 | 1,856.00 | 1,888.00 | 1,871.90 | -1.26% | 382,000 |
| Feb 24, 2026 | 1,934.00 | 1,940.00 | 1,866.00 | 1,912.00 | 1,895.70 | -1.14% | 339,500 |
| Feb 20, 2026 | 1,900.00 | 1,942.00 | 1,898.00 | 1,934.00 | 1,917.51 | 0.31% | 150,500 |
| Feb 19, 2026 | 1,916.00 | 1,938.00 | 1,910.00 | 1,928.00 | 1,911.56 | 0.84% | 243,500 |
| Feb 18, 2026 | 1,900.00 | 1,936.00 | 1,894.00 | 1,912.00 | 1,895.70 | 1.16% | 234,000 |
| Feb 17, 2026 | 1,920.00 | 1,950.00 | 1,878.00 | 1,890.00 | 1,873.89 | -2.07% | 353,000 |
| Feb 16, 2026 | 1,930.00 | 1,954.00 | 1,902.00 | 1,930.00 | 1,913.55 | 0.94% | 437,500 |
| Feb 13, 2026 | 2,004.00 | 2,020.00 | 1,910.00 | 1,912.00 | 1,895.70 | -6.18% | 792,000 |
| Feb 12, 2026 | 1,940.00 | 2,050.00 | 1,928.00 | 2,038.00 | 2,020.62 | 6.59% | 563,000 |
| Feb 10, 2026 | 1,946.00 | 1,954.00 | 1,898.00 | 1,912.00 | 1,895.70 | -0.31% | 559,000 |
| Feb 9, 2026 | 1,926.00 | 1,952.00 | 1,866.00 | 1,918.00 | 1,901.65 | 1.80% | 813,500 |
| Feb 6, 2026 | 1,828.00 | 1,884.00 | 1,808.00 | 1,884.00 | 1,867.94 | 2.61% | 534,500 |
| Feb 5, 2026 | 1,820.00 | 1,846.00 | 1,804.00 | 1,836.00 | 1,820.35 | 2.34% | 694,000 |
| Feb 4, 2026 | 1,770.00 | 1,800.00 | 1,744.00 | 1,794.00 | 1,778.71 | 2.87% | 490,000 |
| Feb 3, 2026 | 1,680.00 | 1,752.00 | 1,670.00 | 1,744.00 | 1,729.13 | 6.47% | 570,000 |
| Feb 2, 2026 | 1,676.00 | 1,708.00 | 1,636.00 | 1,638.00 | 1,624.04 | 0.12% | 523,500 |
| Jan 30, 2026 | 1,630.00 | 1,658.00 | 1,614.00 | 1,636.00 | 1,622.05 | 1.36% | 437,000 |
| Jan 29, 2026 | 1,604.00 | 1,626.00 | 1,596.00 | 1,614.00 | 1,600.24 | - | 510,500 |
| Jan 28, 2026 | 1,600.00 | 1,620.00 | 1,578.00 | 1,614.00 | 1,600.24 | 0.25% | 416,000 |
| Jan 27, 2026 | 1,596.00 | 1,616.00 | 1,576.00 | 1,610.00 | 1,596.27 | 1.39% | 420,500 |
| Jan 26, 2026 | 1,570.00 | 1,606.00 | 1,552.00 | 1,588.00 | 1,574.46 | -1.49% | 589,000 |
| Jan 23, 2026 | 1,580.00 | 1,630.00 | 1,576.00 | 1,612.00 | 1,598.26 | 3.33% | 414,500 |
| Jan 22, 2026 | 1,528.00 | 1,566.00 | 1,528.00 | 1,560.00 | 1,546.70 | 3.04% | 261,500 |
| Jan 21, 2026 | 1,498.00 | 1,542.00 | 1,476.00 | 1,514.00 | 1,501.09 | -0.92% | 332,500 |
| Jan 20, 2026 | 1,524.00 | 1,544.00 | 1,510.00 | 1,528.00 | 1,514.97 | - | 201,000 |
| Jan 19, 2026 | 1,510.00 | 1,544.00 | 1,488.00 | 1,528.00 | 1,514.97 | 1.87% | 447,500 |
| Jan 16, 2026 | 1,496.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,487.21 | 1.63% | 316,000 |
| Jan 15, 2026 | 1,450.00 | 1,492.00 | 1,450.00 | 1,476.00 | 1,463.42 | 1.79% | 219,500 |
| Jan 14, 2026 | 1,442.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,437.64 | 1.54% | 383,500 |
| Jan 13, 2026 | 1,446.00 | 1,448.00 | 1,412.00 | 1,428.00 | 1,415.83 | 2.29% | 264,000 |
| Jan 9, 2026 | 1,390.00 | 1,408.00 | 1,386.00 | 1,396.00 | 1,384.10 | 0.58% | 345,000 |
| Jan 8, 2026 | 1,392.00 | 1,440.00 | 1,382.00 | 1,388.00 | 1,376.17 | 0.58% | 536,000 |
| Jan 7, 2026 | 1,334.00 | 1,394.00 | 1,334.00 | 1,380.00 | 1,368.23 | 1.17% | 513,000 |
| Jan 6, 2026 | 1,346.00 | 1,380.00 | 1,340.00 | 1,364.00 | 1,352.37 | 2.87% | 388,500 |
| Jan 5, 2026 | 1,298.00 | 1,326.00 | 1,296.00 | 1,326.00 | 1,314.70 | 2.16% | 346,500 |
| Dec 30, 2025 | 1,286.00 | 1,338.00 | 1,280.00 | 1,298.00 | 1,286.93 | 1.41% | 442,000 |
| Dec 29, 2025 | 1,258.00 | 1,280.00 | 1,248.00 | 1,280.00 | 1,269.09 | 2.56% | 265,000 |
| Dec 26, 2025 | 1,254.00 | 1,278.00 | 1,240.00 | 1,248.00 | 1,237.36 | -0.95% | 296,000 |
| Dec 25, 2025 | 1,272.00 | 1,272.00 | 1,250.00 | 1,260.00 | 1,249.26 | -0.47% | 368,000 |
| Dec 24, 2025 | 1,280.00 | 1,294.00 | 1,264.00 | 1,266.00 | 1,255.21 | -1.56% | 200,000 |
| Dec 23, 2025 | 1,264.00 | 1,296.00 | 1,264.00 | 1,286.00 | 1,275.04 | 1.26% | 179,000 |
| Dec 22, 2025 | 1,284.00 | 1,290.00 | 1,266.00 | 1,270.00 | 1,259.17 | - | 155,000 |
| Dec 19, 2025 | 1,236.00 | 1,278.00 | 1,236.00 | 1,270.00 | 1,259.17 | 2.92% | 463,500 |
| Dec 18, 2025 | 1,230.00 | 1,242.00 | 1,210.00 | 1,234.00 | 1,223.48 | -0.16% | 470,000 |
| Dec 17, 2025 | 1,224.00 | 1,252.00 | 1,198.00 | 1,236.00 | 1,225.46 | 1.64% | 303,500 |
| Dec 16, 2025 | 1,250.00 | 1,258.00 | 1,216.00 | 1,216.00 | 1,205.63 | -2.56% | 236,500 |
| Dec 15, 2025 | 1,230.00 | 1,256.00 | 1,228.00 | 1,248.00 | 1,237.36 | 1.46% | 224,500 |
| Dec 12, 2025 | 1,224.00 | 1,248.00 | 1,218.00 | 1,230.00 | 1,219.51 | 3.19% | 336,500 |
| Dec 11, 2025 | 1,232.00 | 1,238.00 | 1,192.00 | 1,192.00 | 1,181.84 | -3.25% | 344,500 |
| Dec 10, 2025 | 1,236.00 | 1,242.00 | 1,214.00 | 1,232.00 | 1,221.50 | - | 285,000 |
| Dec 9, 2025 | 1,228.00 | 1,234.00 | 1,222.00 | 1,232.00 | 1,221.50 | 0.65% | 274,000 |
| Dec 8, 2025 | 1,240.00 | 1,256.00 | 1,210.00 | 1,224.00 | 1,213.56 | -0.65% | 311,500 |
| Dec 5, 2025 | 1,240.00 | 1,248.00 | 1,212.00 | 1,232.00 | 1,221.50 | -1.28% | 282,500 |
| Dec 4, 2025 | 1,178.00 | 1,250.00 | 1,174.00 | 1,248.00 | 1,237.36 | 6.12% | 306,000 |
| Dec 3, 2025 | 1,204.00 | 1,204.00 | 1,166.00 | 1,176.00 | 1,165.97 | -2.81% | 312,000 |
| Dec 2, 2025 | 1,194.00 | 1,218.00 | 1,194.00 | 1,210.00 | 1,199.68 | 1.85% | 374,000 |
| Dec 1, 2025 | 1,194.00 | 1,216.00 | 1,184.00 | 1,188.00 | 1,177.87 | 1.89% | 389,500 |