North Pacific Bank,Ltd. (TYO:8524)
Japan
· Delayed Price · Currency is JPY 834.00
-4.00 (-0.48%)
At close: Dec 5, 2025
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 834.00 | 840.00 | 829.00 | 834.00 | 834.00 | -0.48% | 1,814,600 |
| Dec 4, 2025 | 816.00 | 838.00 | 813.00 | 838.00 | 838.00 | 2.57% | 2,023,100 |
| Dec 3, 2025 | 825.00 | 826.00 | 811.00 | 817.00 | 817.00 | -0.97% | 3,231,200 |
| Dec 2, 2025 | 837.00 | 846.00 | 821.00 | 825.00 | 825.00 | -0.60% | 2,593,200 |
| Dec 1, 2025 | 836.00 | 843.00 | 822.00 | 830.00 | 830.00 | 0.48% | 2,510,000 |
| Nov 28, 2025 | 826.00 | 837.00 | 820.00 | 826.00 | 826.00 | 0.36% | 2,167,000 |
| Nov 27, 2025 | 802.00 | 826.00 | 801.00 | 823.00 | 823.00 | 3.52% | 2,773,300 |
| Nov 26, 2025 | 799.00 | 803.00 | 791.00 | 795.00 | 795.00 | 3.38% | 3,198,600 |
| Nov 25, 2025 | 759.00 | 774.00 | 758.00 | 769.00 | 769.00 | 2.53% | 3,015,900 |
| Nov 21, 2025 | 738.00 | 754.00 | 737.00 | 750.00 | 750.00 | -0.13% | 2,212,000 |
| Nov 20, 2025 | 749.00 | 752.00 | 738.00 | 751.00 | 751.00 | 2.04% | 1,594,700 |
| Nov 19, 2025 | 737.00 | 750.00 | 727.00 | 736.00 | 736.00 | 1.80% | 3,812,800 |
| Nov 18, 2025 | 742.00 | 743.00 | 722.00 | 723.00 | 723.00 | -3.86% | 3,563,000 |
| Nov 17, 2025 | 744.00 | 753.00 | 742.00 | 752.00 | 752.00 | 1.48% | 1,567,100 |
| Nov 14, 2025 | 738.00 | 754.00 | 734.00 | 741.00 | 741.00 | -1.20% | 2,642,900 |
| Nov 13, 2025 | 745.00 | 752.00 | 741.00 | 750.00 | 750.00 | 1.49% | 2,102,500 |
| Nov 12, 2025 | 725.00 | 745.00 | 720.00 | 739.00 | 739.00 | 0.68% | 2,950,400 |
| Nov 11, 2025 | 760.00 | 762.00 | 723.00 | 734.00 | 734.00 | -1.87% | 3,385,100 |
| Nov 10, 2025 | 742.00 | 752.00 | 737.00 | 748.00 | 748.00 | 2.05% | 2,292,200 |
| Nov 7, 2025 | 746.00 | 748.00 | 726.00 | 733.00 | 733.00 | -2.27% | 2,631,800 |
| Nov 6, 2025 | 732.00 | 750.00 | 729.00 | 750.00 | 750.00 | 2.88% | 4,567,500 |
| Nov 5, 2025 | 728.00 | 729.00 | 703.00 | 729.00 | 729.00 | 0.69% | 3,967,800 |
| Nov 4, 2025 | 725.00 | 734.00 | 716.00 | 724.00 | 724.00 | 0.28% | 2,059,000 |
| Oct 31, 2025 | 737.00 | 740.00 | 719.00 | 722.00 | 722.00 | -1.77% | 2,279,300 |
| Oct 30, 2025 | 717.00 | 735.00 | 717.00 | 735.00 | 735.00 | 2.94% | 2,457,300 |
| Oct 29, 2025 | 733.00 | 733.00 | 713.00 | 714.00 | 714.00 | -1.79% | 2,117,000 |
| Oct 28, 2025 | 740.00 | 741.00 | 725.00 | 727.00 | 727.00 | -1.62% | 1,963,200 |
| Oct 27, 2025 | 730.00 | 742.00 | 729.00 | 739.00 | 739.00 | 2.21% | 2,471,100 |
| Oct 24, 2025 | 728.00 | 730.00 | 720.00 | 723.00 | 723.00 | -0.82% | 1,179,900 |
| Oct 23, 2025 | 720.00 | 733.00 | 718.00 | 729.00 | 729.00 | 0.55% | 2,119,500 |
| Oct 22, 2025 | 714.00 | 730.00 | 712.00 | 725.00 | 725.00 | 1.68% | 2,347,000 |
| Oct 21, 2025 | 721.00 | 726.00 | 711.00 | 713.00 | 713.00 | -0.56% | 1,882,200 |
| Oct 20, 2025 | 697.00 | 717.00 | 692.00 | 717.00 | 717.00 | 4.37% | 1,726,100 |
| Oct 17, 2025 | 682.00 | 687.00 | 672.00 | 687.00 | 687.00 | -2.55% | 2,736,300 |
| Oct 16, 2025 | 702.00 | 710.00 | 698.00 | 705.00 | 705.00 | 1.00% | 2,016,000 |
| Oct 15, 2025 | 695.00 | 701.00 | 689.00 | 698.00 | 698.00 | 1.90% | 1,174,400 |
| Oct 14, 2025 | 692.00 | 697.00 | 683.00 | 685.00 | 685.00 | -2.42% | 3,132,300 |
| Oct 10, 2025 | 725.00 | 727.00 | 700.00 | 702.00 | 702.00 | -4.36% | 3,678,400 |
| Oct 9, 2025 | 727.00 | 735.00 | 723.00 | 734.00 | 734.00 | 1.24% | 1,752,800 |
| Oct 8, 2025 | 716.00 | 735.00 | 716.00 | 725.00 | 725.00 | 1.40% | 2,546,300 |
| Oct 7, 2025 | 721.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.14% | 1,496,600 |
| Oct 6, 2025 | 711.00 | 723.00 | 686.00 | 716.00 | 716.00 | 0.14% | 4,129,700 |
| Oct 3, 2025 | 716.00 | 723.00 | 715.00 | 715.00 | 715.00 | 0.28% | 1,458,000 |
| Oct 2, 2025 | 720.00 | 723.00 | 708.00 | 713.00 | 713.00 | -0.97% | 2,651,100 |
| Oct 1, 2025 | 735.00 | 736.00 | 718.00 | 720.00 | 720.00 | -3.61% | 3,537,100 |
| Sep 30, 2025 | 725.00 | 748.00 | 717.00 | 747.00 | 747.00 | 3.03% | 3,795,000 |
| Sep 29, 2025 | 740.00 | 740.00 | 723.00 | 725.00 | 725.00 | -2.16% | 2,434,600 |
| Sep 26, 2025 | 734.00 | 743.00 | 732.00 | 741.00 | 734.50 | 1.23% | 4,625,800 |
| Sep 25, 2025 | 727.00 | 733.00 | 725.00 | 732.00 | 725.58 | 1.24% | 1,961,800 |
| Sep 24, 2025 | 730.00 | 733.00 | 723.00 | 723.00 | 716.66 | -0.14% | 1,985,400 |
| Sep 22, 2025 | 726.00 | 731.00 | 720.00 | 724.00 | 717.65 | 1.12% | 2,342,200 |
| Sep 19, 2025 | 713.00 | 724.00 | 706.00 | 716.00 | 709.72 | 0.70% | 3,390,700 |
| Sep 18, 2025 | 715.00 | 717.00 | 705.00 | 711.00 | 704.76 | 0.28% | 1,665,500 |
| Sep 17, 2025 | 714.00 | 714.00 | 703.00 | 709.00 | 702.78 | -0.98% | 3,040,600 |
| Sep 16, 2025 | 721.00 | 723.00 | 715.00 | 716.00 | 709.72 | -0.97% | 1,776,300 |
| Sep 12, 2025 | 731.00 | 731.00 | 722.00 | 723.00 | 716.66 | 0.42% | 1,890,100 |
| Sep 11, 2025 | 727.00 | 731.00 | 718.00 | 720.00 | 713.68 | -0.96% | 1,481,200 |
| Sep 10, 2025 | 708.00 | 729.00 | 706.00 | 727.00 | 720.62 | 2.39% | 2,451,100 |
| Sep 9, 2025 | 723.00 | 726.00 | 706.00 | 710.00 | 703.77 | -1.39% | 1,599,300 |
| Sep 8, 2025 | 711.00 | 721.00 | 704.00 | 720.00 | 713.68 | -0.28% | 3,007,400 |
| Sep 5, 2025 | 723.00 | 728.00 | 717.00 | 722.00 | 715.67 | 0.70% | 2,158,400 |
| Sep 4, 2025 | 703.00 | 717.00 | 701.00 | 717.00 | 710.71 | 2.87% | 2,374,000 |
| Sep 3, 2025 | 732.00 | 733.00 | 693.00 | 697.00 | 690.89 | -5.04% | 4,955,500 |
| Sep 2, 2025 | 706.00 | 737.00 | 703.00 | 734.00 | 727.56 | 4.26% | 2,996,400 |
| Sep 1, 2025 | 695.00 | 713.00 | 695.00 | 704.00 | 697.82 | 0.57% | 2,292,000 |
| Aug 29, 2025 | 704.00 | 706.00 | 696.00 | 700.00 | 693.86 | -0.99% | 1,497,800 |
| Aug 28, 2025 | 694.00 | 707.00 | 690.00 | 707.00 | 700.80 | 2.02% | 1,823,200 |
| Aug 27, 2025 | 698.00 | 704.00 | 691.00 | 693.00 | 686.92 | -0.72% | 1,928,300 |
| Aug 26, 2025 | 710.00 | 712.00 | 690.00 | 698.00 | 691.88 | -2.10% | 2,599,600 |
| Aug 25, 2025 | 711.00 | 713.00 | 705.00 | 713.00 | 706.75 | 2.15% | 2,305,800 |
| Aug 22, 2025 | 676.00 | 700.00 | 675.00 | 698.00 | 691.88 | 3.87% | 3,654,800 |
| Aug 21, 2025 | 674.00 | 676.00 | 669.00 | 672.00 | 666.11 | -0.59% | 1,547,900 |
| Aug 20, 2025 | 670.00 | 678.00 | 668.00 | 676.00 | 670.07 | 0.30% | 1,731,400 |
| Aug 19, 2025 | 685.00 | 685.00 | 674.00 | 674.00 | 668.09 | -1.89% | 2,638,900 |
| Aug 18, 2025 | 695.00 | 698.00 | 686.00 | 687.00 | 680.97 | -1.29% | 2,629,400 |
| Aug 15, 2025 | 685.00 | 701.00 | 685.00 | 696.00 | 689.89 | 2.50% | 3,098,200 |
| Aug 14, 2025 | 660.00 | 680.00 | 657.00 | 679.00 | 673.04 | 2.26% | 2,920,900 |
| Aug 13, 2025 | 664.00 | 674.00 | 659.00 | 664.00 | 658.18 | 0.15% | 2,384,000 |
| Aug 12, 2025 | 671.00 | 672.00 | 659.00 | 663.00 | 657.18 | 1.07% | 2,847,700 |
| Aug 8, 2025 | 650.00 | 663.00 | 649.00 | 656.00 | 650.25 | 0.61% | 3,527,900 |
| Aug 7, 2025 | 645.00 | 654.00 | 642.00 | 652.00 | 646.28 | 1.24% | 2,598,500 |
| Aug 6, 2025 | 647.00 | 651.00 | 636.00 | 644.00 | 638.35 | 1.10% | 2,438,000 |
| Aug 5, 2025 | 652.00 | 659.00 | 636.00 | 637.00 | 631.41 | -1.39% | 3,193,200 |
| Aug 4, 2025 | 648.00 | 649.00 | 638.00 | 646.00 | 640.33 | -2.56% | 2,663,600 |
| Aug 1, 2025 | 658.00 | 667.00 | 649.00 | 663.00 | 657.18 | 1.07% | 2,862,800 |
| Jul 31, 2025 | 647.00 | 659.00 | 645.00 | 656.00 | 650.25 | 2.18% | 2,485,100 |
| Jul 30, 2025 | 639.00 | 644.00 | 635.00 | 642.00 | 636.37 | -0.47% | 1,807,000 |
| Jul 29, 2025 | 637.00 | 647.00 | 634.00 | 645.00 | 639.34 | 1.10% | 1,597,700 |
| Jul 28, 2025 | 660.00 | 660.00 | 638.00 | 638.00 | 632.40 | -3.33% | 4,118,600 |
| Jul 25, 2025 | 661.00 | 666.00 | 655.00 | 660.00 | 654.21 | -1.20% | 1,811,400 |
| Jul 24, 2025 | 653.00 | 674.00 | 653.00 | 668.00 | 662.14 | 3.89% | 3,014,900 |
| Jul 23, 2025 | 636.00 | 649.00 | 628.00 | 643.00 | 637.36 | 1.74% | 3,355,600 |
| Jul 22, 2025 | 635.00 | 639.00 | 619.00 | 632.00 | 626.46 | 1.12% | 2,401,400 |
| Jul 18, 2025 | 622.00 | 628.00 | 616.00 | 625.00 | 619.52 | 1.13% | 3,269,300 |
| Jul 17, 2025 | 598.00 | 619.00 | 594.00 | 618.00 | 612.58 | 2.66% | 5,885,600 |
| Jul 16, 2025 | 603.00 | 612.00 | 600.00 | 602.00 | 596.72 | -0.50% | 3,954,300 |
| Jul 15, 2025 | 609.00 | 620.00 | 604.00 | 605.00 | 599.69 | - | 2,682,800 |
| Jul 14, 2025 | 602.00 | 607.00 | 597.00 | 605.00 | 599.69 | 0.33% | 2,230,500 |
| Jul 11, 2025 | 602.00 | 617.00 | 602.00 | 603.00 | 597.71 | 0.84% | 3,798,200 |
| Jul 10, 2025 | 600.00 | 603.00 | 595.00 | 598.00 | 592.75 | - | 2,133,600 |