Skip to main content
The Bank of Nagoya, Ltd. (TYO:8522)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
-390.00 (-6.98%)
At close: Mar 9, 2026

The Bank of Nagoya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,400.005,620.005,290.005,590.005,590.001.64%236,900
Mar 5, 20265,400.005,570.005,360.005,500.005,500.007.00%244,500
Mar 4, 20265,380.005,470.005,060.005,140.005,140.00-9.19%318,400
Mar 3, 20265,650.005,860.005,570.005,660.005,660.00-1.22%261,300
Mar 2, 20265,590.005,780.005,480.005,730.005,730.00-3.37%372,500
Feb 27, 20265,530.005,950.005,500.005,930.005,930.008.61%458,000
Feb 26, 20265,370.005,490.005,330.005,460.005,460.003.61%173,100
Feb 25, 20265,300.005,370.005,120.005,270.005,270.00-0.94%248,100
Feb 24, 20265,420.005,430.005,200.005,320.005,320.00-3.45%251,100
Feb 20, 20265,490.005,540.005,450.005,510.005,510.00-1.43%109,100
Feb 19, 20265,480.005,610.005,460.005,590.005,590.002.19%157,900
Feb 18, 20265,470.005,550.005,420.005,470.005,470.001.30%177,400
Feb 17, 20265,600.005,640.005,400.005,400.005,400.00-4.26%196,000
Feb 16, 20265,750.005,830.005,540.005,640.005,640.00-1.74%248,800
Feb 13, 20266,000.006,060.005,710.005,740.005,740.00-5.90%261,900
Feb 12, 20265,870.006,160.005,850.006,100.006,100.002.69%216,600
Feb 10, 20265,950.005,990.005,890.005,940.005,940.001.02%139,600
Feb 9, 20265,650.005,910.005,570.005,880.005,880.005.19%397,600
Feb 6, 20265,260.005,590.005,150.005,590.005,590.006.07%501,700
Feb 5, 20265,230.005,310.005,160.005,270.005,270.002.73%208,500
Feb 4, 20265,080.005,180.005,050.005,130.005,130.001.18%162,300
Feb 3, 20264,950.005,070.004,900.005,070.005,070.005.85%210,400
Feb 2, 20264,960.004,995.004,790.004,790.004,790.00-2.04%160,700
Jan 30, 20264,890.004,910.004,825.004,890.004,890.000.72%156,000
Jan 29, 20264,810.004,870.004,740.004,855.004,855.000.73%133,400
Jan 28, 20264,825.004,850.004,755.004,820.004,820.00-1.33%135,600
Jan 27, 20264,800.004,890.004,755.004,885.004,885.000.93%118,100
Jan 26, 20264,930.004,970.004,815.004,840.004,840.00-4.91%258,600
Jan 23, 20264,970.005,190.004,970.005,090.005,090.002.72%163,500
Jan 22, 20264,930.004,985.004,905.004,955.004,955.001.95%170,200
Jan 21, 20264,800.004,900.004,760.004,860.004,860.00-2.02%185,900
Jan 20, 20264,900.004,990.004,855.004,960.004,960.000.61%144,900
Jan 19, 20264,835.004,945.004,745.004,930.004,930.001.65%144,400
Jan 16, 20264,780.004,850.004,770.004,850.004,850.001.04%175,600
Jan 15, 20264,735.004,810.004,720.004,800.004,800.001.80%165,900
Jan 14, 20264,700.004,745.004,625.004,715.004,715.000.43%231,600
Jan 13, 20264,750.004,770.004,685.004,695.004,695.001.19%155,800
Jan 9, 20264,680.004,710.004,635.004,640.004,640.000.43%149,400
Jan 8, 20264,660.004,720.004,620.004,620.004,620.00-1.60%175,900
Jan 7, 20264,560.004,745.004,560.004,695.004,695.002.96%363,300
Jan 6, 20264,455.004,625.004,450.004,560.004,560.003.75%247,300
Jan 5, 20264,365.004,420.004,350.004,395.004,395.000.92%145,500
Dec 30, 20254,370.004,440.004,345.004,355.004,355.00-0.34%121,200
Dec 29, 20254,290.004,375.004,290.004,370.004,370.001.16%112,900
Dec 26, 20254,375.004,390.004,290.004,320.004,320.00-1.26%100,900
Dec 25, 20254,420.004,420.004,365.004,375.004,375.00-0.34%73,900
Dec 24, 20254,480.004,480.004,355.004,390.004,390.00-2.23%205,600
Dec 23, 20254,495.004,575.004,460.004,490.004,490.00-0.88%134,800
Dec 22, 20254,590.004,595.004,505.004,530.004,530.000.55%103,300
Dec 19, 20254,435.004,530.004,435.004,505.004,505.001.69%127,200
Dec 18, 20254,420.004,490.004,375.004,430.004,430.00-0.34%79,200
Dec 17, 20254,435.004,470.004,340.004,445.004,445.000.23%87,100
Dec 16, 20254,580.004,595.004,420.004,435.004,435.00-3.17%123,900
Dec 15, 20254,445.004,610.004,435.004,580.004,580.003.27%138,500
Dec 12, 20254,435.004,470.004,405.004,435.004,435.001.60%144,700
Dec 11, 20254,490.004,490.004,330.004,365.004,365.00-1.80%155,400
Dec 10, 20254,520.004,525.004,425.004,445.004,445.00-1.00%104,200
Dec 9, 20254,480.004,525.004,465.004,490.004,490.000.22%87,300
Dec 8, 20254,445.004,495.004,410.004,480.004,480.001.24%116,600
Dec 5, 20254,500.004,505.004,390.004,425.004,425.00-2.64%164,500
Dec 4, 20254,375.004,550.004,365.004,545.004,545.003.89%165,700
Dec 3, 20254,410.004,410.004,340.004,375.004,375.00-1.13%136,500
Dec 2, 20254,425.004,480.004,330.004,425.004,425.000.68%156,500
Dec 1, 20254,445.004,520.004,375.004,395.004,395.000.46%185,400
Nov 28, 20254,315.004,375.004,285.004,375.004,375.001.74%148,900
Nov 27, 20254,150.004,320.004,150.004,300.004,300.005.01%201,400
Nov 26, 20254,050.004,130.004,035.004,095.004,095.002.63%172,200
Nov 25, 20254,020.004,060.003,940.003,990.003,990.00-0.25%108,300
Nov 21, 20254,020.004,095.003,975.004,000.004,000.00-2.20%226,800
Nov 20, 20254,045.004,090.003,995.004,090.004,090.003.54%186,800
Nov 19, 20253,945.004,010.003,880.003,950.003,950.001.67%188,900
Nov 18, 20253,915.003,980.003,865.003,885.003,885.00-2.51%217,600
Nov 17, 20253,880.004,005.003,850.003,985.003,985.00-0.75%192,500
Nov 14, 20254,025.004,120.004,015.004,015.004,015.00-1.95%238,300
Nov 13, 20254,060.004,130.004,040.004,095.004,095.000.86%193,100
Nov 12, 20254,010.004,065.003,985.004,060.004,060.001.25%172,400
Nov 11, 20254,040.004,060.003,970.004,010.004,010.00-0.37%142,100
Nov 10, 20254,045.004,075.004,000.004,025.004,025.001.00%119,400
Nov 7, 20254,055.004,075.003,965.003,985.003,985.00-2.69%192,600
Nov 6, 20253,965.004,110.003,965.004,095.004,095.003.54%179,900
Nov 5, 20253,940.004,000.003,790.003,955.003,955.00-1.25%188,400
Nov 4, 20253,975.004,050.003,920.004,005.004,005.001.78%188,300
Oct 31, 20253,980.004,015.003,895.003,935.003,935.00-1.63%201,700
Oct 30, 20253,840.004,020.003,840.004,000.004,000.005.40%315,400
Oct 29, 20253,800.003,835.003,765.003,795.003,795.000.26%131,800
Oct 28, 20253,775.003,845.003,740.003,785.003,785.00-149,400
Oct 27, 20253,775.003,855.003,750.003,785.003,785.002.16%156,600
Oct 24, 20253,680.003,725.003,660.003,705.003,705.000.68%146,400
Oct 23, 20253,625.003,685.003,610.003,680.003,680.001.38%168,200
Oct 22, 20253,560.003,660.003,550.003,630.003,630.001.82%227,100
Oct 21, 20253,615.003,615.003,550.003,565.003,565.00-0.42%128,900
Oct 20, 20253,510.003,580.003,480.003,580.003,580.003.92%138,700
Oct 17, 20253,450.003,460.003,385.003,445.003,445.00-1.85%198,400
Oct 16, 20253,455.003,530.003,445.003,510.003,510.002.48%120,500
Oct 15, 20253,385.003,435.003,345.003,425.003,425.003.16%108,500
Oct 14, 20253,380.003,395.003,295.003,320.003,320.00-3.63%241,300
Oct 10, 20253,530.003,550.003,400.003,445.003,445.00-4.17%418,700
Oct 9, 20253,505.003,595.003,490.003,595.003,595.002.13%159,900
Oct 8, 20253,460.003,565.003,455.003,520.003,520.001.88%195,300
Oct 7, 20253,445.003,495.003,430.003,455.003,455.000.58%190,000