Skip to main content
Bank of The Ryukyus, Limited (TYO:8399)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+137.00 (5.57%)
Apr 28, 2026, 3:30 PM JST

Bank of The Ryukyus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,459.002,595.002,440.002,595.002,595.005.57%274,800
Apr 27, 20262,418.002,464.002,362.002,458.002,458.000.12%139,100
Apr 24, 20262,432.002,456.002,421.002,455.002,455.001.03%181,500
Apr 23, 20262,346.002,457.002,299.002,430.002,430.002.79%210,100
Apr 22, 20262,423.002,423.002,359.002,364.002,364.00-2.84%95,600
Apr 21, 20262,489.002,507.002,432.002,433.002,433.00-1.14%109,900
Apr 20, 20262,516.002,524.002,461.002,461.002,461.00-2.07%63,100
Apr 17, 20262,525.002,525.002,484.002,513.002,513.00-0.28%88,700
Apr 16, 20262,494.002,525.002,478.002,520.002,520.002.15%93,900
Apr 15, 20262,452.002,499.002,445.002,467.002,467.002.24%175,800
Apr 14, 20262,428.002,437.002,396.002,413.002,413.000.92%97,700
Apr 13, 20262,395.002,430.002,374.002,391.002,391.00-0.75%130,300
Apr 10, 20262,392.002,419.002,389.002,409.002,409.001.47%161,200
Apr 9, 20262,422.002,435.002,374.002,374.002,374.00-1.08%117,800
Apr 8, 20262,444.002,445.002,384.002,400.002,400.002.04%208,900
Apr 7, 20262,328.002,360.002,312.002,352.002,352.001.55%89,800
Apr 6, 20262,305.002,340.002,302.002,316.002,316.000.52%79,500
Apr 3, 20262,330.002,340.002,282.002,304.002,304.00-0.26%119,700
Apr 2, 20262,400.002,420.002,304.002,310.002,310.00-2.90%114,200
Apr 1, 20262,357.002,379.002,321.002,379.002,379.007.50%167,200
Mar 31, 20262,226.002,289.002,205.002,213.002,213.00-1.56%128,800
Mar 30, 20262,200.002,260.002,190.002,248.002,248.00-4.05%149,400
Mar 27, 20262,303.002,369.002,303.002,343.002,316.000.21%152,200
Mar 26, 20262,382.002,383.002,297.002,338.002,311.06-1.43%97,500
Mar 25, 20262,300.002,377.002,300.002,372.002,344.674.54%166,400
Mar 24, 20262,252.002,290.002,244.002,269.002,242.854.18%100,000
Mar 23, 20262,182.002,213.002,144.002,178.002,152.90-4.31%132,000
Mar 19, 20262,304.002,333.002,276.002,276.002,249.77-3.31%126,600
Mar 18, 20262,300.002,354.002,296.002,354.002,326.873.75%147,900
Mar 17, 20262,305.002,323.002,261.002,269.002,242.850.40%58,900
Mar 16, 20262,245.002,270.002,225.002,260.002,233.96-0.44%108,000
Mar 13, 20262,251.002,312.002,251.002,270.002,243.84-0.44%161,300
Mar 12, 20262,320.002,333.002,264.002,280.002,253.73-3.43%165,700
Mar 11, 20262,400.002,458.002,360.002,361.002,333.790.43%177,000
Mar 10, 20262,262.002,361.002,240.002,351.002,323.916.14%234,000
Mar 9, 20262,128.002,233.002,128.002,215.002,189.48-4.85%194,600
Mar 6, 20262,267.002,339.002,242.002,328.002,301.17-0.13%120,600
Mar 5, 20262,279.002,350.002,275.002,331.002,304.146.98%210,200
Mar 4, 20262,265.002,306.002,130.002,179.002,153.89-7.32%288,200
Mar 3, 20262,355.002,406.002,324.002,351.002,323.91-0.76%179,900
Mar 2, 20262,320.002,383.002,284.002,369.002,341.70-3.42%244,500
Feb 27, 20262,407.002,465.002,397.002,453.002,424.731.95%194,400
Feb 26, 20262,400.002,432.002,375.002,406.002,378.270.80%186,200
Feb 25, 20262,391.002,400.002,331.002,387.002,359.49-0.87%165,500
Feb 24, 20262,464.002,464.002,350.002,408.002,380.25-2.19%205,000
Feb 20, 20262,438.002,477.002,426.002,462.002,433.63-0.57%157,700
Feb 19, 20262,397.002,485.002,370.002,476.002,447.474.38%321,100
Feb 18, 20262,350.002,389.002,340.002,372.002,344.671.76%162,400
Feb 17, 20262,390.002,406.002,299.002,331.002,304.14-3.88%314,500
Feb 16, 20262,472.002,472.002,397.002,425.002,397.06-1.70%173,000
Feb 13, 20262,538.002,547.002,456.002,467.002,438.57-4.08%218,600
Feb 12, 20262,483.002,581.002,466.002,572.002,542.364.47%255,900
Feb 10, 20262,465.002,490.002,403.002,462.002,433.630.49%378,000
Feb 9, 20262,488.002,488.002,402.002,450.002,421.772.51%187,500
Feb 6, 20262,363.002,390.002,325.002,390.002,362.460.34%148,100
Feb 5, 20262,365.002,406.002,346.002,382.002,354.552.36%157,900
Feb 4, 20262,294.002,327.002,277.002,327.002,300.182.24%135,600
Feb 3, 20262,231.002,280.002,211.002,276.002,249.775.52%163,300
Feb 2, 20262,220.002,257.002,157.002,157.002,132.14-1.95%156,600
Jan 30, 20262,185.002,200.002,166.002,200.002,174.651.20%100,700
Jan 29, 20262,147.002,184.002,127.002,174.002,148.950.65%119,300
Jan 28, 20262,183.002,183.002,135.002,160.002,135.11-1.41%104,800
Jan 27, 20262,151.002,196.002,136.002,191.002,165.750.37%109,800
Jan 26, 20262,202.002,242.002,172.002,183.002,157.84-4.09%161,900
Jan 23, 20262,200.002,290.002,197.002,276.002,249.773.78%159,800
Jan 22, 20262,179.002,238.002,179.002,193.002,167.734.18%191,200
Jan 21, 20262,073.002,126.002,055.002,105.002,080.74-1.36%158,200
Jan 20, 20262,143.002,152.002,116.002,134.002,109.41-0.42%116,700
Jan 19, 20262,157.002,157.002,114.002,143.002,118.30-0.70%152,600
Jan 16, 20262,145.002,170.002,132.002,158.002,133.130.37%125,400
Jan 15, 20262,072.002,157.002,072.002,150.002,125.223.76%167,100
Jan 14, 20262,066.002,072.002,024.002,072.002,048.121.17%111,600
Jan 13, 20262,058.002,066.002,040.002,048.002,024.401.94%140,600
Jan 9, 20261,950.002,015.001,944.002,009.001,985.854.69%236,100
Jan 8, 20261,914.001,936.001,907.001,919.001,896.89-0.57%132,200
Jan 7, 20261,915.001,974.001,905.001,930.001,907.76-0.05%175,100
Jan 6, 20261,890.001,935.001,890.001,931.001,908.752.44%155,300
Jan 5, 20261,857.001,885.001,845.001,885.001,863.281.89%81,900
Dec 30, 20251,826.001,882.001,818.001,850.001,828.681.48%245,900
Dec 29, 20251,812.001,825.001,794.001,823.001,801.99-0.55%194,000
Dec 26, 20251,840.001,854.001,818.001,833.001,811.88-0.16%104,000
Dec 25, 20251,837.001,852.001,817.001,836.001,814.84-108,100
Dec 24, 20251,861.001,876.001,826.001,836.001,814.84-1.66%121,500
Dec 23, 20251,854.001,890.001,851.001,867.001,845.490.70%109,600
Dec 22, 20251,855.001,873.001,852.001,854.001,832.641.20%138,000
Dec 19, 20251,793.001,839.001,793.001,832.001,810.892.52%150,600
Dec 18, 20251,790.001,794.001,767.001,787.001,766.410.51%71,600
Dec 17, 20251,800.001,802.001,767.001,778.001,757.51-0.95%76,600
Dec 16, 20251,823.001,835.001,790.001,795.001,774.31-1.48%125,200
Dec 15, 20251,758.001,826.001,752.001,822.001,801.003.64%106,800
Dec 12, 20251,741.001,775.001,738.001,758.001,737.742.93%133,500
Dec 11, 20251,756.001,765.001,708.001,708.001,688.32-2.06%105,200
Dec 10, 20251,752.001,758.001,740.001,744.001,723.90-0.23%74,100
Dec 9, 20251,760.001,781.001,747.001,748.001,727.86-0.85%77,500
Dec 8, 20251,795.001,795.001,754.001,763.001,742.68-0.68%75,800
Dec 5, 20251,778.001,796.001,772.001,775.001,754.55-1.33%81,100
Dec 4, 20251,748.001,799.001,740.001,799.001,778.273.04%127,700
Dec 3, 20251,774.001,774.001,735.001,746.001,725.88-1.58%115,200
Dec 2, 20251,819.001,841.001,774.001,774.001,753.56-2.42%156,600
Dec 1, 20251,828.001,854.001,805.001,818.001,797.050.72%187,900