Bank of The Ryukyus, Limited (TYO:8399)
Japan
· Delayed Price · Currency is JPY 2,348.00
+133.00 (6.00%)
Mar 10, 2026, 1:43 PM JST
Bank of The Ryukyus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,262.00 | 2,361.00 | 2,240.00 | 2,353.00 | - | 6.23% | 85,600 |
| Mar 9, 2026 | 2,128.00 | 2,233.00 | 2,128.00 | 2,215.00 | 2,215.00 | -4.85% | 194,600 |
| Mar 6, 2026 | 2,267.00 | 2,339.00 | 2,242.00 | 2,328.00 | 2,328.00 | -0.13% | 120,600 |
| Mar 5, 2026 | 2,279.00 | 2,350.00 | 2,275.00 | 2,331.00 | 2,331.00 | 6.98% | 210,200 |
| Mar 4, 2026 | 2,265.00 | 2,306.00 | 2,130.00 | 2,179.00 | 2,179.00 | -7.32% | 288,200 |
| Mar 3, 2026 | 2,355.00 | 2,406.00 | 2,324.00 | 2,351.00 | 2,351.00 | -0.76% | 179,900 |
| Mar 2, 2026 | 2,320.00 | 2,383.00 | 2,284.00 | 2,369.00 | 2,369.00 | -3.42% | 244,500 |
| Feb 27, 2026 | 2,407.00 | 2,465.00 | 2,397.00 | 2,453.00 | 2,453.00 | 1.95% | 194,400 |
| Feb 26, 2026 | 2,400.00 | 2,432.00 | 2,375.00 | 2,406.00 | 2,406.00 | 0.80% | 186,200 |
| Feb 25, 2026 | 2,391.00 | 2,400.00 | 2,331.00 | 2,387.00 | 2,387.00 | -0.87% | 165,500 |
| Feb 24, 2026 | 2,464.00 | 2,464.00 | 2,350.00 | 2,408.00 | 2,408.00 | -2.19% | 205,000 |
| Feb 20, 2026 | 2,438.00 | 2,477.00 | 2,426.00 | 2,462.00 | 2,462.00 | -0.57% | 157,700 |
| Feb 19, 2026 | 2,397.00 | 2,485.00 | 2,370.00 | 2,476.00 | 2,476.00 | 4.38% | 321,100 |
| Feb 18, 2026 | 2,350.00 | 2,389.00 | 2,340.00 | 2,372.00 | 2,372.00 | 1.76% | 162,400 |
| Feb 17, 2026 | 2,390.00 | 2,406.00 | 2,299.00 | 2,331.00 | 2,331.00 | -3.88% | 314,500 |
| Feb 16, 2026 | 2,472.00 | 2,472.00 | 2,397.00 | 2,425.00 | 2,425.00 | -1.70% | 173,000 |
| Feb 13, 2026 | 2,538.00 | 2,547.00 | 2,456.00 | 2,467.00 | 2,467.00 | -4.08% | 218,600 |
| Feb 12, 2026 | 2,483.00 | 2,581.00 | 2,466.00 | 2,572.00 | 2,572.00 | 4.47% | 255,900 |
| Feb 10, 2026 | 2,465.00 | 2,490.00 | 2,403.00 | 2,462.00 | 2,462.00 | 0.49% | 378,000 |
| Feb 9, 2026 | 2,488.00 | 2,488.00 | 2,402.00 | 2,450.00 | 2,450.00 | 2.51% | 187,500 |
| Feb 6, 2026 | 2,363.00 | 2,390.00 | 2,325.00 | 2,390.00 | 2,390.00 | 0.34% | 148,100 |
| Feb 5, 2026 | 2,365.00 | 2,406.00 | 2,346.00 | 2,382.00 | 2,382.00 | 2.36% | 157,900 |
| Feb 4, 2026 | 2,294.00 | 2,327.00 | 2,277.00 | 2,327.00 | 2,327.00 | 2.24% | 135,600 |
| Feb 3, 2026 | 2,231.00 | 2,280.00 | 2,211.00 | 2,276.00 | 2,276.00 | 5.52% | 163,300 |
| Feb 2, 2026 | 2,220.00 | 2,257.00 | 2,157.00 | 2,157.00 | 2,157.00 | -1.95% | 156,600 |
| Jan 30, 2026 | 2,185.00 | 2,200.00 | 2,166.00 | 2,200.00 | 2,200.00 | 1.20% | 100,700 |
| Jan 29, 2026 | 2,147.00 | 2,184.00 | 2,127.00 | 2,174.00 | 2,174.00 | 0.65% | 119,300 |
| Jan 28, 2026 | 2,183.00 | 2,183.00 | 2,135.00 | 2,160.00 | 2,160.00 | -1.41% | 104,800 |
| Jan 27, 2026 | 2,151.00 | 2,196.00 | 2,136.00 | 2,191.00 | 2,191.00 | 0.37% | 109,800 |
| Jan 26, 2026 | 2,202.00 | 2,242.00 | 2,172.00 | 2,183.00 | 2,183.00 | -4.09% | 161,900 |
| Jan 23, 2026 | 2,200.00 | 2,290.00 | 2,197.00 | 2,276.00 | 2,276.00 | 3.78% | 159,800 |
| Jan 22, 2026 | 2,179.00 | 2,238.00 | 2,179.00 | 2,193.00 | 2,193.00 | 4.18% | 191,200 |
| Jan 21, 2026 | 2,073.00 | 2,126.00 | 2,055.00 | 2,105.00 | 2,105.00 | -1.36% | 158,200 |
| Jan 20, 2026 | 2,143.00 | 2,152.00 | 2,116.00 | 2,134.00 | 2,134.00 | -0.42% | 116,700 |
| Jan 19, 2026 | 2,157.00 | 2,157.00 | 2,114.00 | 2,143.00 | 2,143.00 | -0.70% | 152,600 |
| Jan 16, 2026 | 2,145.00 | 2,170.00 | 2,132.00 | 2,158.00 | 2,158.00 | 0.37% | 125,400 |
| Jan 15, 2026 | 2,072.00 | 2,157.00 | 2,072.00 | 2,150.00 | 2,150.00 | 3.76% | 167,100 |
| Jan 14, 2026 | 2,066.00 | 2,072.00 | 2,024.00 | 2,072.00 | 2,072.00 | 1.17% | 111,600 |
| Jan 13, 2026 | 2,058.00 | 2,066.00 | 2,040.00 | 2,048.00 | 2,048.00 | 1.94% | 140,600 |
| Jan 9, 2026 | 1,950.00 | 2,015.00 | 1,944.00 | 2,009.00 | 2,009.00 | 4.69% | 236,100 |
| Jan 8, 2026 | 1,914.00 | 1,936.00 | 1,907.00 | 1,919.00 | 1,919.00 | -0.57% | 132,200 |
| Jan 7, 2026 | 1,915.00 | 1,974.00 | 1,905.00 | 1,930.00 | 1,930.00 | -0.05% | 175,100 |
| Jan 6, 2026 | 1,890.00 | 1,935.00 | 1,890.00 | 1,931.00 | 1,931.00 | 2.44% | 155,300 |
| Jan 5, 2026 | 1,857.00 | 1,885.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1.89% | 81,900 |
| Dec 30, 2025 | 1,826.00 | 1,882.00 | 1,818.00 | 1,850.00 | 1,850.00 | 1.48% | 245,900 |
| Dec 29, 2025 | 1,812.00 | 1,825.00 | 1,794.00 | 1,823.00 | 1,823.00 | -0.55% | 194,000 |
| Dec 26, 2025 | 1,840.00 | 1,854.00 | 1,818.00 | 1,833.00 | 1,833.00 | -0.16% | 104,000 |
| Dec 25, 2025 | 1,837.00 | 1,852.00 | 1,817.00 | 1,836.00 | 1,836.00 | - | 108,100 |
| Dec 24, 2025 | 1,861.00 | 1,876.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.66% | 121,500 |
| Dec 23, 2025 | 1,854.00 | 1,890.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.70% | 109,600 |
| Dec 22, 2025 | 1,855.00 | 1,873.00 | 1,852.00 | 1,854.00 | 1,854.00 | 1.20% | 138,000 |
| Dec 19, 2025 | 1,793.00 | 1,839.00 | 1,793.00 | 1,832.00 | 1,832.00 | 2.52% | 150,600 |
| Dec 18, 2025 | 1,790.00 | 1,794.00 | 1,767.00 | 1,787.00 | 1,787.00 | 0.51% | 71,600 |
| Dec 17, 2025 | 1,800.00 | 1,802.00 | 1,767.00 | 1,778.00 | 1,778.00 | -0.95% | 76,600 |
| Dec 16, 2025 | 1,823.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.48% | 125,200 |
| Dec 15, 2025 | 1,758.00 | 1,826.00 | 1,752.00 | 1,822.00 | 1,822.00 | 3.64% | 106,800 |
| Dec 12, 2025 | 1,741.00 | 1,775.00 | 1,738.00 | 1,758.00 | 1,758.00 | 2.93% | 133,500 |
| Dec 11, 2025 | 1,756.00 | 1,765.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.06% | 105,200 |
| Dec 10, 2025 | 1,752.00 | 1,758.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.23% | 74,100 |
| Dec 9, 2025 | 1,760.00 | 1,781.00 | 1,747.00 | 1,748.00 | 1,748.00 | -0.85% | 77,500 |
| Dec 8, 2025 | 1,795.00 | 1,795.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.68% | 75,800 |
| Dec 5, 2025 | 1,778.00 | 1,796.00 | 1,772.00 | 1,775.00 | 1,775.00 | -1.33% | 81,100 |
| Dec 4, 2025 | 1,748.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | 3.04% | 127,700 |
| Dec 3, 2025 | 1,774.00 | 1,774.00 | 1,735.00 | 1,746.00 | 1,746.00 | -1.58% | 115,200 |
| Dec 2, 2025 | 1,819.00 | 1,841.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.42% | 156,600 |
| Dec 1, 2025 | 1,828.00 | 1,854.00 | 1,805.00 | 1,818.00 | 1,818.00 | 0.72% | 187,900 |
| Nov 28, 2025 | 1,810.00 | 1,823.00 | 1,783.00 | 1,805.00 | 1,805.00 | -0.44% | 259,300 |
| Nov 27, 2025 | 1,728.00 | 1,828.00 | 1,728.00 | 1,813.00 | 1,813.00 | 5.47% | 447,900 |
| Nov 26, 2025 | 1,647.00 | 1,726.00 | 1,647.00 | 1,719.00 | 1,719.00 | 5.78% | 242,800 |
| Nov 25, 2025 | 1,619.00 | 1,643.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.68% | 107,000 |
| Nov 21, 2025 | 1,578.00 | 1,614.00 | 1,576.00 | 1,614.00 | 1,614.00 | 1.77% | 143,500 |
| Nov 20, 2025 | 1,589.00 | 1,603.00 | 1,580.00 | 1,586.00 | 1,586.00 | 1.99% | 149,700 |
| Nov 19, 2025 | 1,556.00 | 1,575.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.71% | 123,600 |
| Nov 18, 2025 | 1,570.00 | 1,575.00 | 1,541.00 | 1,544.00 | 1,544.00 | -2.46% | 112,000 |
| Nov 17, 2025 | 1,590.00 | 1,614.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.19% | 111,500 |
| Nov 14, 2025 | 1,557.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | -0.06% | 131,900 |
| Nov 13, 2025 | 1,590.00 | 1,593.00 | 1,569.00 | 1,581.00 | 1,581.00 | 0.57% | 132,700 |
| Nov 12, 2025 | 1,545.00 | 1,581.00 | 1,530.00 | 1,572.00 | 1,572.00 | 2.21% | 204,500 |
| Nov 11, 2025 | 1,550.00 | 1,558.00 | 1,501.00 | 1,538.00 | 1,538.00 | -0.39% | 242,800 |
| Nov 10, 2025 | 1,543.00 | 1,550.00 | 1,527.00 | 1,544.00 | 1,544.00 | 1.58% | 100,000 |
| Nov 7, 2025 | 1,528.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.81% | 121,100 |
| Nov 6, 2025 | 1,522.00 | 1,563.00 | 1,510.00 | 1,548.00 | 1,548.00 | 3.13% | 167,700 |
| Nov 5, 2025 | 1,501.00 | 1,518.00 | 1,458.00 | 1,501.00 | 1,501.00 | -1.44% | 196,700 |
| Nov 4, 2025 | 1,500.00 | 1,536.00 | 1,492.00 | 1,523.00 | 1,523.00 | 1.20% | 125,900 |
| Oct 31, 2025 | 1,525.00 | 1,529.00 | 1,490.00 | 1,505.00 | 1,505.00 | -1.44% | 205,800 |
| Oct 30, 2025 | 1,501.00 | 1,535.00 | 1,501.00 | 1,527.00 | 1,527.00 | 1.73% | 390,500 |
| Oct 29, 2025 | 1,531.00 | 1,534.00 | 1,493.00 | 1,501.00 | 1,501.00 | -1.90% | 193,200 |
| Oct 28, 2025 | 1,563.00 | 1,563.00 | 1,527.00 | 1,530.00 | 1,530.00 | -2.30% | 266,400 |
| Oct 27, 2025 | 1,574.00 | 1,594.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.32% | 375,400 |
| Oct 24, 2025 | 1,463.00 | 1,579.00 | 1,450.00 | 1,571.00 | 1,571.00 | 6.73% | 514,300 |
| Oct 23, 2025 | 1,457.00 | 1,472.00 | 1,446.00 | 1,472.00 | 1,472.00 | 1.03% | 123,200 |
| Oct 22, 2025 | 1,460.00 | 1,472.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.28% | 87,100 |
| Oct 21, 2025 | 1,451.00 | 1,465.00 | 1,447.00 | 1,453.00 | 1,453.00 | 0.69% | 215,200 |
| Oct 20, 2025 | 1,435.00 | 1,444.00 | 1,415.00 | 1,443.00 | 1,443.00 | 2.63% | 118,100 |
| Oct 17, 2025 | 1,402.00 | 1,407.00 | 1,391.00 | 1,406.00 | 1,406.00 | -1.33% | 93,300 |
| Oct 16, 2025 | 1,425.00 | 1,441.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.71% | 102,300 |
| Oct 15, 2025 | 1,395.00 | 1,421.00 | 1,395.00 | 1,415.00 | 1,415.00 | 2.02% | 88,800 |
| Oct 14, 2025 | 1,393.00 | 1,409.00 | 1,381.00 | 1,387.00 | 1,387.00 | -2.12% | 198,800 |
| Oct 10, 2025 | 1,446.00 | 1,455.00 | 1,414.00 | 1,417.00 | 1,417.00 | -3.28% | 155,500 |
| Oct 9, 2025 | 1,445.00 | 1,465.00 | 1,439.00 | 1,465.00 | 1,465.00 | 1.38% | 106,600 |