Skip to main content
The Bank of Nagoya, Ltd. (TYO:8522)
Japan flag Japan · Delayed Price · Currency is JPY
5,910.00
+270.00 (4.79%)
Apr 28, 2026, 3:30 PM JST

The Bank of Nagoya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,660.005,910.005,660.005,910.005,910.004.79%256,700
Apr 27, 20265,590.005,690.005,520.005,640.005,640.00-0.88%125,300
Apr 24, 20265,650.005,760.005,650.005,690.005,690.00-0.18%95,300
Apr 23, 20265,670.005,730.005,560.005,700.005,700.00-0.18%153,600
Apr 22, 20265,700.005,750.005,540.005,710.005,710.00-0.17%216,300
Apr 21, 20265,940.005,940.005,710.005,720.005,720.00-2.89%137,900
Apr 20, 20266,030.006,040.005,870.005,890.005,890.00-1.67%102,200
Apr 17, 20265,970.006,040.005,910.005,990.005,990.001.01%200,500
Apr 16, 20265,930.006,050.005,890.005,930.005,930.001.19%178,700
Apr 15, 20265,880.005,970.005,810.005,860.005,860.001.38%123,600
Apr 14, 20265,740.005,810.005,650.005,780.005,780.001.23%195,500
Apr 13, 20265,780.005,900.005,680.005,710.005,710.00-2.89%231,700
Apr 10, 20265,930.006,050.005,850.005,880.005,880.00-178,200
Apr 9, 20265,970.006,000.005,850.005,880.005,880.00-0.34%164,800
Apr 8, 20266,000.006,050.005,850.005,900.005,900.001.72%195,400
Apr 7, 20265,850.005,920.005,740.005,800.005,800.000.17%100,300
Apr 6, 20265,840.005,890.005,780.005,790.005,790.00-0.17%103,700
Apr 3, 20265,920.005,990.005,750.005,800.005,800.00-0.68%134,000
Apr 2, 20266,150.006,220.005,820.005,840.005,840.00-3.79%204,300
Apr 1, 20265,930.006,080.005,880.006,070.006,070.007.82%284,900
Mar 31, 20265,750.005,920.005,630.005,630.005,630.00-4.41%330,900
Mar 30, 20265,890.006,040.005,750.005,890.005,890.00-7.10%530,600
Mar 27, 20265,440.006,370.005,440.006,340.006,290.0015.06%1,207,200
Mar 26, 20265,600.005,600.005,390.005,510.005,466.55-0.90%104,300
Mar 25, 20265,480.005,600.005,480.005,560.005,516.154.32%116,600
Mar 24, 20265,360.005,410.005,270.005,330.005,287.973.29%140,900
Mar 23, 20265,140.005,240.005,040.005,160.005,119.31-4.27%163,900
Mar 19, 20265,510.005,520.005,390.005,390.005,347.49-3.75%180,700
Mar 18, 20265,540.005,600.005,480.005,600.005,555.844.28%122,800
Mar 17, 20265,430.005,580.005,360.005,370.005,327.651.90%167,800
Mar 16, 20265,330.005,360.005,220.005,270.005,228.44-1.68%137,100
Mar 13, 20265,230.005,410.005,180.005,360.005,317.731.13%198,900
Mar 12, 20265,480.005,500.005,260.005,300.005,258.20-4.85%232,700
Mar 11, 20265,620.005,730.005,560.005,570.005,526.070.91%191,700
Mar 10, 20265,460.005,600.005,420.005,520.005,476.476.15%210,500
Mar 9, 20265,090.005,250.005,020.005,200.005,158.99-6.98%302,100
Mar 6, 20265,400.005,620.005,290.005,590.005,545.911.64%236,900
Mar 5, 20265,400.005,570.005,360.005,500.005,456.627.00%244,500
Mar 4, 20265,380.005,470.005,060.005,140.005,099.46-9.19%318,400
Mar 3, 20265,650.005,860.005,570.005,660.005,615.36-1.22%261,300
Mar 2, 20265,590.005,780.005,480.005,730.005,684.81-3.37%372,500
Feb 27, 20265,530.005,950.005,500.005,930.005,883.238.61%458,000
Feb 26, 20265,370.005,490.005,330.005,460.005,416.943.61%173,100
Feb 25, 20265,300.005,370.005,120.005,270.005,228.44-0.94%248,100
Feb 24, 20265,420.005,430.005,200.005,320.005,278.04-3.45%251,100
Feb 20, 20265,490.005,540.005,450.005,510.005,466.55-1.43%109,100
Feb 19, 20265,480.005,610.005,460.005,590.005,545.912.19%157,900
Feb 18, 20265,470.005,550.005,420.005,470.005,426.861.30%177,400
Feb 17, 20265,600.005,640.005,400.005,400.005,357.41-4.26%196,000
Feb 16, 20265,750.005,830.005,540.005,640.005,595.52-1.74%248,800
Feb 13, 20266,000.006,060.005,710.005,740.005,694.73-5.90%261,900
Feb 12, 20265,870.006,160.005,850.006,100.006,051.892.69%216,600
Feb 10, 20265,950.005,990.005,890.005,940.005,893.151.02%139,600
Feb 9, 20265,650.005,910.005,570.005,880.005,833.635.19%397,600
Feb 6, 20265,260.005,590.005,150.005,590.005,545.916.07%501,700
Feb 5, 20265,230.005,310.005,160.005,270.005,228.442.73%208,500
Feb 4, 20265,080.005,180.005,050.005,130.005,089.541.18%162,300
Feb 3, 20264,950.005,070.004,900.005,070.005,030.025.85%210,400
Feb 2, 20264,960.004,995.004,790.004,790.004,752.22-2.04%160,700
Jan 30, 20264,890.004,910.004,825.004,890.004,851.440.72%156,000
Jan 29, 20264,810.004,870.004,740.004,855.004,816.710.73%133,400
Jan 28, 20264,825.004,850.004,755.004,820.004,781.99-1.33%135,600
Jan 27, 20264,800.004,890.004,755.004,885.004,846.470.93%118,100
Jan 26, 20264,930.004,970.004,815.004,840.004,801.83-4.91%258,600
Jan 23, 20264,970.005,190.004,970.005,090.005,049.862.72%163,500
Jan 22, 20264,930.004,985.004,905.004,955.004,915.921.95%170,200
Jan 21, 20264,800.004,900.004,760.004,860.004,821.67-2.02%185,900
Jan 20, 20264,900.004,990.004,855.004,960.004,920.880.61%144,900
Jan 19, 20264,835.004,945.004,745.004,930.004,891.121.65%144,400
Jan 16, 20264,780.004,850.004,770.004,850.004,811.751.04%175,600
Jan 15, 20264,735.004,810.004,720.004,800.004,762.151.80%165,900
Jan 14, 20264,700.004,745.004,625.004,715.004,677.820.43%231,600
Jan 13, 20264,750.004,770.004,685.004,695.004,657.971.19%155,800
Jan 9, 20264,680.004,710.004,635.004,640.004,603.410.43%149,400
Jan 8, 20264,660.004,720.004,620.004,620.004,583.56-1.60%175,900
Jan 7, 20264,560.004,745.004,560.004,695.004,657.972.96%363,300
Jan 6, 20264,455.004,625.004,450.004,560.004,524.043.75%247,300
Jan 5, 20264,365.004,420.004,350.004,395.004,360.340.92%145,500
Dec 30, 20254,370.004,440.004,345.004,355.004,320.65-0.34%121,200
Dec 29, 20254,290.004,375.004,290.004,370.004,335.541.16%112,900
Dec 26, 20254,375.004,390.004,290.004,320.004,285.93-1.26%100,900
Dec 25, 20254,420.004,420.004,365.004,375.004,340.50-0.34%73,900
Dec 24, 20254,480.004,480.004,355.004,390.004,355.38-2.23%205,600
Dec 23, 20254,495.004,575.004,460.004,490.004,454.59-0.88%134,800
Dec 22, 20254,590.004,595.004,505.004,530.004,494.270.55%103,300
Dec 19, 20254,435.004,530.004,435.004,505.004,469.471.69%127,200
Dec 18, 20254,420.004,490.004,375.004,430.004,395.06-0.34%79,200
Dec 17, 20254,435.004,470.004,340.004,445.004,409.940.23%87,100
Dec 16, 20254,580.004,595.004,420.004,435.004,400.02-3.17%123,900
Dec 15, 20254,445.004,610.004,435.004,580.004,543.883.27%138,500
Dec 12, 20254,435.004,470.004,405.004,435.004,400.021.60%144,700
Dec 11, 20254,490.004,490.004,330.004,365.004,330.58-1.80%155,400
Dec 10, 20254,520.004,525.004,425.004,445.004,409.94-1.00%104,200
Dec 9, 20254,480.004,525.004,465.004,490.004,454.590.22%87,300
Dec 8, 20254,445.004,495.004,410.004,480.004,444.671.24%116,600
Dec 5, 20254,500.004,505.004,390.004,425.004,390.10-2.64%164,500
Dec 4, 20254,375.004,550.004,365.004,545.004,509.163.89%165,700
Dec 3, 20254,410.004,410.004,340.004,375.004,340.50-1.13%136,500
Dec 2, 20254,425.004,480.004,330.004,425.004,390.100.68%156,500
Dec 1, 20254,445.004,520.004,375.004,395.004,360.340.46%185,400