North Pacific Bank,Ltd. (TYO:8524)
Japan
· Delayed Price · Currency is JPY 934.00
-69.00 (-6.88%)
At close: Mar 9, 2026
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 982.00 | 1,011.00 | 977.00 | 1,003.00 | 1,003.00 | -0.89% | 3,066,100 |
| Mar 5, 2026 | 996.00 | 1,025.00 | 987.00 | 1,012.00 | 1,012.00 | 6.64% | 3,322,300 |
| Mar 4, 2026 | 988.00 | 1,002.00 | 927.00 | 949.00 | 949.00 | -7.86% | 4,985,100 |
| Mar 3, 2026 | 1,047.00 | 1,075.00 | 1,026.00 | 1,030.00 | 1,030.00 | -1.34% | 3,127,900 |
| Mar 2, 2026 | 1,040.00 | 1,048.00 | 1,014.00 | 1,044.00 | 1,044.00 | -4.92% | 3,828,500 |
| Feb 27, 2026 | 1,039.00 | 1,098.00 | 1,036.00 | 1,098.00 | 1,098.00 | 6.50% | 3,898,000 |
| Feb 26, 2026 | 1,016.00 | 1,032.00 | 1,012.00 | 1,031.00 | 1,031.00 | 2.59% | 2,321,300 |
| Feb 25, 2026 | 1,029.00 | 1,031.00 | 993.00 | 1,005.00 | 1,005.00 | -1.86% | 3,417,700 |
| Feb 24, 2026 | 1,043.00 | 1,044.00 | 1,008.00 | 1,024.00 | 1,024.00 | -2.29% | 2,937,900 |
| Feb 20, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,048.00 | 1,048.00 | -1.87% | 2,029,800 |
| Feb 19, 2026 | 1,035.00 | 1,068.00 | 1,035.00 | 1,068.00 | 1,068.00 | 3.79% | 2,690,800 |
| Feb 18, 2026 | 1,000.00 | 1,030.00 | 999.00 | 1,029.00 | 1,029.00 | 4.15% | 3,334,500 |
| Feb 17, 2026 | 1,002.00 | 1,013.00 | 982.00 | 988.00 | 988.00 | -1.50% | 2,173,500 |
| Feb 16, 2026 | 1,011.00 | 1,011.00 | 989.00 | 1,003.00 | 1,003.00 | -1.08% | 2,841,400 |
| Feb 13, 2026 | 1,013.00 | 1,025.00 | 1,003.00 | 1,014.00 | 1,014.00 | -1.07% | 3,398,700 |
| Feb 12, 2026 | 1,005.00 | 1,031.00 | 1,003.00 | 1,025.00 | 1,025.00 | 0.99% | 3,244,500 |
| Feb 10, 2026 | 1,011.00 | 1,030.00 | 993.00 | 1,015.00 | 1,015.00 | 1.50% | 3,748,900 |
| Feb 9, 2026 | 1,010.00 | 1,011.00 | 989.00 | 1,000.00 | 1,000.00 | 2.35% | 2,705,900 |
| Feb 6, 2026 | 956.00 | 977.00 | 943.00 | 977.00 | 977.00 | 1.35% | 2,391,900 |
| Feb 5, 2026 | 949.00 | 966.00 | 943.00 | 964.00 | 964.00 | 2.88% | 3,854,100 |
| Feb 4, 2026 | 933.00 | 944.00 | 926.00 | 937.00 | 937.00 | 0.75% | 1,996,800 |
| Feb 3, 2026 | 916.00 | 933.00 | 909.00 | 930.00 | 930.00 | 3.22% | 2,419,200 |
| Feb 2, 2026 | 929.00 | 934.00 | 899.00 | 901.00 | 901.00 | -2.17% | 2,076,500 |
| Jan 30, 2026 | 925.00 | 931.00 | 918.00 | 921.00 | 921.00 | -0.65% | 2,005,200 |
| Jan 29, 2026 | 905.00 | 930.00 | 898.00 | 927.00 | 927.00 | 2.09% | 2,473,300 |
| Jan 28, 2026 | 902.00 | 913.00 | 896.00 | 908.00 | 908.00 | -0.66% | 2,068,400 |
| Jan 27, 2026 | 901.00 | 915.00 | 895.00 | 914.00 | 914.00 | 0.88% | 1,794,900 |
| Jan 26, 2026 | 919.00 | 923.00 | 903.00 | 906.00 | 906.00 | -3.72% | 3,042,100 |
| Jan 23, 2026 | 933.00 | 943.00 | 929.00 | 941.00 | 941.00 | 1.51% | 2,501,000 |
| Jan 22, 2026 | 930.00 | 936.00 | 924.00 | 927.00 | 927.00 | 1.09% | 2,071,400 |
| Jan 21, 2026 | 914.00 | 927.00 | 906.00 | 917.00 | 917.00 | -2.45% | 2,786,000 |
| Jan 20, 2026 | 949.00 | 949.00 | 938.00 | 940.00 | 940.00 | -1.05% | 2,277,900 |
| Jan 19, 2026 | 955.00 | 958.00 | 941.00 | 950.00 | 950.00 | -1.14% | 2,239,000 |
| Jan 16, 2026 | 963.00 | 972.00 | 953.00 | 961.00 | 961.00 | -0.52% | 2,610,200 |
| Jan 15, 2026 | 941.00 | 968.00 | 941.00 | 966.00 | 966.00 | 1.90% | 2,403,600 |
| Jan 14, 2026 | 946.00 | 954.00 | 929.00 | 948.00 | 948.00 | 0.74% | 2,301,700 |
| Jan 13, 2026 | 953.00 | 953.00 | 937.00 | 941.00 | 941.00 | 1.95% | 1,897,100 |
| Jan 9, 2026 | 925.00 | 931.00 | 917.00 | 923.00 | 923.00 | 1.43% | 1,850,800 |
| Jan 8, 2026 | 902.00 | 919.00 | 900.00 | 910.00 | 910.00 | 0.44% | 1,512,700 |
| Jan 7, 2026 | 900.00 | 909.00 | 900.00 | 906.00 | 906.00 | -0.11% | 1,475,600 |
| Jan 6, 2026 | 890.00 | 913.00 | 888.00 | 907.00 | 907.00 | 2.95% | 2,184,100 |
| Jan 5, 2026 | 856.00 | 881.00 | 853.00 | 881.00 | 881.00 | 3.89% | 3,445,100 |
| Dec 30, 2025 | 848.00 | 864.00 | 844.00 | 848.00 | 848.00 | -0.24% | 2,251,400 |
| Dec 29, 2025 | 841.00 | 855.00 | 833.00 | 850.00 | 850.00 | 1.07% | 1,934,300 |
| Dec 26, 2025 | 849.00 | 855.00 | 839.00 | 841.00 | 834.50 | -0.71% | 1,891,300 |
| Dec 25, 2025 | 848.00 | 850.00 | 841.00 | 847.00 | 840.45 | -0.12% | 1,262,600 |
| Dec 24, 2025 | 851.00 | 853.00 | 842.00 | 848.00 | 841.45 | -0.24% | 2,461,000 |
| Dec 23, 2025 | 845.00 | 861.00 | 844.00 | 850.00 | 843.43 | 0.24% | 2,627,900 |
| Dec 22, 2025 | 858.00 | 859.00 | 840.00 | 848.00 | 841.45 | -0.47% | 1,674,000 |
| Dec 19, 2025 | 829.00 | 855.00 | 829.00 | 852.00 | 845.41 | 3.02% | 5,437,900 |
| Dec 18, 2025 | 832.00 | 838.00 | 821.00 | 827.00 | 820.61 | 0.24% | 2,141,500 |
| Dec 17, 2025 | 830.00 | 833.00 | 818.00 | 825.00 | 818.62 | -0.12% | 2,118,300 |
| Dec 16, 2025 | 845.00 | 848.00 | 825.00 | 826.00 | 819.62 | -2.36% | 3,155,800 |
| Dec 15, 2025 | 826.00 | 851.00 | 824.00 | 846.00 | 839.46 | 2.42% | 3,988,000 |
| Dec 12, 2025 | 819.00 | 833.00 | 816.00 | 826.00 | 819.62 | 1.60% | 2,250,000 |
| Dec 11, 2025 | 833.00 | 834.00 | 812.00 | 813.00 | 806.72 | -1.33% | 1,957,800 |
| Dec 10, 2025 | 840.00 | 840.00 | 822.00 | 824.00 | 817.63 | -1.67% | 2,734,300 |
| Dec 9, 2025 | 832.00 | 842.00 | 832.00 | 838.00 | 831.52 | 0.60% | 1,138,800 |
| Dec 8, 2025 | 843.00 | 854.00 | 827.00 | 833.00 | 826.56 | -0.12% | 2,330,200 |
| Dec 5, 2025 | 834.00 | 840.00 | 829.00 | 834.00 | 827.55 | -0.48% | 1,814,600 |
| Dec 4, 2025 | 816.00 | 838.00 | 813.00 | 838.00 | 831.52 | 2.57% | 2,023,100 |
| Dec 3, 2025 | 825.00 | 826.00 | 811.00 | 817.00 | 810.69 | -0.97% | 3,231,200 |
| Dec 2, 2025 | 837.00 | 846.00 | 821.00 | 825.00 | 818.62 | -0.60% | 2,593,200 |
| Dec 1, 2025 | 836.00 | 843.00 | 822.00 | 830.00 | 823.59 | 0.48% | 2,510,000 |
| Nov 28, 2025 | 826.00 | 837.00 | 820.00 | 826.00 | 819.62 | 0.36% | 2,167,000 |
| Nov 27, 2025 | 802.00 | 826.00 | 801.00 | 823.00 | 816.64 | 3.52% | 2,773,300 |
| Nov 26, 2025 | 799.00 | 803.00 | 791.00 | 795.00 | 788.86 | 3.38% | 3,198,600 |
| Nov 25, 2025 | 759.00 | 774.00 | 758.00 | 769.00 | 763.06 | 2.53% | 3,015,900 |
| Nov 21, 2025 | 738.00 | 754.00 | 737.00 | 750.00 | 744.20 | -0.13% | 2,212,000 |
| Nov 20, 2025 | 749.00 | 752.00 | 738.00 | 751.00 | 745.20 | 2.04% | 1,594,700 |
| Nov 19, 2025 | 737.00 | 750.00 | 727.00 | 736.00 | 730.31 | 1.80% | 3,812,800 |
| Nov 18, 2025 | 742.00 | 743.00 | 722.00 | 723.00 | 717.41 | -3.86% | 3,563,000 |
| Nov 17, 2025 | 744.00 | 753.00 | 742.00 | 752.00 | 746.19 | 1.48% | 1,567,100 |
| Nov 14, 2025 | 738.00 | 754.00 | 734.00 | 741.00 | 735.27 | -1.20% | 2,642,900 |
| Nov 13, 2025 | 745.00 | 752.00 | 741.00 | 750.00 | 744.20 | 1.49% | 2,102,500 |
| Nov 12, 2025 | 725.00 | 745.00 | 720.00 | 739.00 | 733.29 | 0.68% | 2,950,400 |
| Nov 11, 2025 | 760.00 | 762.00 | 723.00 | 734.00 | 728.33 | -1.87% | 3,385,100 |
| Nov 10, 2025 | 742.00 | 752.00 | 737.00 | 748.00 | 742.22 | 2.05% | 2,292,200 |
| Nov 7, 2025 | 746.00 | 748.00 | 726.00 | 733.00 | 727.33 | -2.27% | 2,631,800 |
| Nov 6, 2025 | 732.00 | 750.00 | 729.00 | 750.00 | 744.20 | 2.88% | 4,567,500 |
| Nov 5, 2025 | 728.00 | 729.00 | 703.00 | 729.00 | 723.37 | 0.69% | 3,967,800 |
| Nov 4, 2025 | 725.00 | 734.00 | 716.00 | 724.00 | 718.40 | 0.28% | 2,059,000 |
| Oct 31, 2025 | 737.00 | 740.00 | 719.00 | 722.00 | 716.42 | -1.77% | 2,279,300 |
| Oct 30, 2025 | 717.00 | 735.00 | 717.00 | 735.00 | 729.32 | 2.94% | 2,457,300 |
| Oct 29, 2025 | 733.00 | 733.00 | 713.00 | 714.00 | 708.48 | -1.79% | 2,117,000 |
| Oct 28, 2025 | 740.00 | 741.00 | 725.00 | 727.00 | 721.38 | -1.62% | 1,963,200 |
| Oct 27, 2025 | 730.00 | 742.00 | 729.00 | 739.00 | 733.29 | 2.21% | 2,471,100 |
| Oct 24, 2025 | 728.00 | 730.00 | 720.00 | 723.00 | 717.41 | -0.82% | 1,179,900 |
| Oct 23, 2025 | 720.00 | 733.00 | 718.00 | 729.00 | 723.37 | 0.55% | 2,119,500 |
| Oct 22, 2025 | 714.00 | 730.00 | 712.00 | 725.00 | 719.40 | 1.68% | 2,347,000 |
| Oct 21, 2025 | 721.00 | 726.00 | 711.00 | 713.00 | 707.49 | -0.56% | 1,882,200 |
| Oct 20, 2025 | 697.00 | 717.00 | 692.00 | 717.00 | 711.46 | 4.37% | 1,726,100 |
| Oct 17, 2025 | 682.00 | 687.00 | 672.00 | 687.00 | 681.69 | -2.55% | 2,736,300 |
| Oct 16, 2025 | 702.00 | 710.00 | 698.00 | 705.00 | 699.55 | 1.00% | 2,016,000 |
| Oct 15, 2025 | 695.00 | 701.00 | 689.00 | 698.00 | 692.61 | 1.90% | 1,174,400 |
| Oct 14, 2025 | 692.00 | 697.00 | 683.00 | 685.00 | 679.71 | -2.42% | 3,132,300 |
| Oct 10, 2025 | 725.00 | 727.00 | 700.00 | 702.00 | 696.57 | -4.36% | 3,678,400 |
| Oct 9, 2025 | 727.00 | 735.00 | 723.00 | 734.00 | 728.33 | 1.24% | 1,752,800 |
| Oct 8, 2025 | 716.00 | 735.00 | 716.00 | 725.00 | 719.40 | 1.40% | 2,546,300 |
| Oct 7, 2025 | 721.00 | 725.00 | 715.00 | 715.00 | 709.47 | -0.14% | 1,496,600 |