North Pacific Bank,Ltd. (TYO:8524)
Japan
· Delayed Price · Currency is JPY 1,014.00
+82.00 (8.80%)
Apr 28, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 944.00 | 1,014.00 | 936.00 | 1,014.00 | 1,014.00 | 8.80% | 4,976,900 |
| Apr 27, 2026 | 920.00 | 933.00 | 908.00 | 932.00 | 932.00 | 0.22% | 1,477,800 |
| Apr 24, 2026 | 937.00 | 941.00 | 921.00 | 930.00 | 930.00 | -1.06% | 1,400,000 |
| Apr 23, 2026 | 937.00 | 945.00 | 925.00 | 940.00 | 940.00 | -0.42% | 1,821,200 |
| Apr 22, 2026 | 975.00 | 979.00 | 941.00 | 944.00 | 944.00 | -3.58% | 2,358,900 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 978.00 | 979.00 | 979.00 | -3.07% | 3,073,300 |
| Apr 20, 2026 | 1,053.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.44% | 3,522,400 |
| Apr 17, 2026 | 1,055.00 | 1,058.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.48% | 1,858,600 |
| Apr 16, 2026 | 1,048.00 | 1,054.00 | 1,042.00 | 1,051.00 | 1,051.00 | 1.25% | 1,673,600 |
| Apr 15, 2026 | 1,046.00 | 1,059.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.19% | 1,633,500 |
| Apr 14, 2026 | 1,051.00 | 1,053.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.10% | 1,293,500 |
| Apr 13, 2026 | 1,032.00 | 1,053.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.77% | 2,334,600 |
| Apr 10, 2026 | 1,049.00 | 1,067.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.29% | 2,037,600 |
| Apr 9, 2026 | 1,054.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 1,952,300 |
| Apr 8, 2026 | 1,037.00 | 1,061.00 | 1,037.00 | 1,054.00 | 1,054.00 | 4.67% | 2,946,300 |
| Apr 7, 2026 | 1,010.00 | 1,013.00 | 995.00 | 1,007.00 | 1,007.00 | 0.70% | 1,521,200 |
| Apr 6, 2026 | 996.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | 0.20% | 1,249,600 |
| Apr 3, 2026 | 1,015.00 | 1,017.00 | 991.00 | 998.00 | 998.00 | 0.81% | 1,251,900 |
| Apr 2, 2026 | 1,027.00 | 1,045.00 | 988.00 | 990.00 | 990.00 | -2.08% | 3,303,100 |
| Apr 1, 2026 | 985.00 | 1,013.00 | 970.00 | 1,011.00 | 1,011.00 | 8.13% | 3,479,200 |
| Mar 31, 2026 | 931.00 | 961.00 | 922.00 | 935.00 | 935.00 | -0.74% | 2,340,200 |
| Mar 30, 2026 | 921.00 | 946.00 | 919.00 | 942.00 | 942.00 | -3.09% | 2,089,700 |
| Mar 27, 2026 | 958.00 | 981.00 | 958.00 | 972.00 | 965.50 | 1.04% | 2,020,400 |
| Mar 26, 2026 | 1,001.00 | 1,002.00 | 950.00 | 962.00 | 955.57 | -2.93% | 2,406,500 |
| Mar 25, 2026 | 964.00 | 991.00 | 958.00 | 991.00 | 984.37 | 6.10% | 3,845,600 |
| Mar 24, 2026 | 928.00 | 939.00 | 917.00 | 934.00 | 927.75 | 3.55% | 1,560,800 |
| Mar 23, 2026 | 900.00 | 910.00 | 886.00 | 902.00 | 895.97 | -3.11% | 2,543,700 |
| Mar 19, 2026 | 934.00 | 945.00 | 926.00 | 931.00 | 924.77 | -2.51% | 1,964,100 |
| Mar 18, 2026 | 939.00 | 955.00 | 938.00 | 955.00 | 948.61 | 3.02% | 1,207,900 |
| Mar 17, 2026 | 948.00 | 958.00 | 924.00 | 927.00 | 920.80 | 0.43% | 1,210,900 |
| Mar 16, 2026 | 933.00 | 940.00 | 919.00 | 923.00 | 916.83 | -2.53% | 1,974,000 |
| Mar 13, 2026 | 921.00 | 950.00 | 914.00 | 947.00 | 940.67 | 1.18% | 2,515,400 |
| Mar 12, 2026 | 968.00 | 969.00 | 928.00 | 936.00 | 929.74 | -4.39% | 2,432,500 |
| Mar 11, 2026 | 983.00 | 995.00 | 977.00 | 979.00 | 972.45 | 1.03% | 2,078,300 |
| Mar 10, 2026 | 949.00 | 987.00 | 947.00 | 969.00 | 962.52 | 3.75% | 3,115,400 |
| Mar 9, 2026 | 913.00 | 940.00 | 906.00 | 934.00 | 927.75 | -6.88% | 4,924,500 |
| Mar 6, 2026 | 982.00 | 1,011.00 | 977.00 | 1,003.00 | 996.29 | -0.89% | 3,066,100 |
| Mar 5, 2026 | 996.00 | 1,025.00 | 987.00 | 1,012.00 | 1,005.23 | 6.64% | 3,322,300 |
| Mar 4, 2026 | 988.00 | 1,002.00 | 927.00 | 949.00 | 942.65 | -7.86% | 4,985,100 |
| Mar 3, 2026 | 1,047.00 | 1,075.00 | 1,026.00 | 1,030.00 | 1,023.11 | -1.34% | 3,127,900 |
| Mar 2, 2026 | 1,040.00 | 1,048.00 | 1,014.00 | 1,044.00 | 1,037.02 | -4.92% | 3,828,500 |
| Feb 27, 2026 | 1,039.00 | 1,098.00 | 1,036.00 | 1,098.00 | 1,090.66 | 6.50% | 3,898,000 |
| Feb 26, 2026 | 1,016.00 | 1,032.00 | 1,012.00 | 1,031.00 | 1,024.11 | 2.59% | 2,321,300 |
| Feb 25, 2026 | 1,029.00 | 1,031.00 | 993.00 | 1,005.00 | 998.28 | -1.86% | 3,417,700 |
| Feb 24, 2026 | 1,043.00 | 1,044.00 | 1,008.00 | 1,024.00 | 1,017.15 | -2.29% | 2,937,900 |
| Feb 20, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,048.00 | 1,040.99 | -1.87% | 2,029,800 |
| Feb 19, 2026 | 1,035.00 | 1,068.00 | 1,035.00 | 1,068.00 | 1,060.86 | 3.79% | 2,690,800 |
| Feb 18, 2026 | 1,000.00 | 1,030.00 | 999.00 | 1,029.00 | 1,022.12 | 4.15% | 3,334,500 |
| Feb 17, 2026 | 1,002.00 | 1,013.00 | 982.00 | 988.00 | 981.39 | -1.50% | 2,173,500 |
| Feb 16, 2026 | 1,011.00 | 1,011.00 | 989.00 | 1,003.00 | 996.29 | -1.08% | 2,841,400 |
| Feb 13, 2026 | 1,013.00 | 1,025.00 | 1,003.00 | 1,014.00 | 1,007.22 | -1.07% | 3,398,700 |
| Feb 12, 2026 | 1,005.00 | 1,031.00 | 1,003.00 | 1,025.00 | 1,018.15 | 0.99% | 3,244,500 |
| Feb 10, 2026 | 1,011.00 | 1,030.00 | 993.00 | 1,015.00 | 1,008.21 | 1.50% | 3,748,900 |
| Feb 9, 2026 | 1,010.00 | 1,011.00 | 989.00 | 1,000.00 | 993.31 | 2.35% | 2,705,900 |
| Feb 6, 2026 | 956.00 | 977.00 | 943.00 | 977.00 | 970.47 | 1.35% | 2,391,900 |
| Feb 5, 2026 | 949.00 | 966.00 | 943.00 | 964.00 | 957.55 | 2.88% | 3,854,100 |
| Feb 4, 2026 | 933.00 | 944.00 | 926.00 | 937.00 | 930.73 | 0.75% | 1,996,800 |
| Feb 3, 2026 | 916.00 | 933.00 | 909.00 | 930.00 | 923.78 | 3.22% | 2,419,200 |
| Feb 2, 2026 | 929.00 | 934.00 | 899.00 | 901.00 | 894.97 | -2.17% | 2,076,500 |
| Jan 30, 2026 | 925.00 | 931.00 | 918.00 | 921.00 | 914.84 | -0.65% | 2,005,200 |
| Jan 29, 2026 | 905.00 | 930.00 | 898.00 | 927.00 | 920.80 | 2.09% | 2,473,300 |
| Jan 28, 2026 | 902.00 | 913.00 | 896.00 | 908.00 | 901.93 | -0.66% | 2,068,400 |
| Jan 27, 2026 | 901.00 | 915.00 | 895.00 | 914.00 | 907.89 | 0.88% | 1,794,900 |
| Jan 26, 2026 | 919.00 | 923.00 | 903.00 | 906.00 | 899.94 | -3.72% | 3,042,100 |
| Jan 23, 2026 | 933.00 | 943.00 | 929.00 | 941.00 | 934.71 | 1.51% | 2,501,000 |
| Jan 22, 2026 | 930.00 | 936.00 | 924.00 | 927.00 | 920.80 | 1.09% | 2,071,400 |
| Jan 21, 2026 | 914.00 | 927.00 | 906.00 | 917.00 | 910.87 | -2.45% | 2,786,000 |
| Jan 20, 2026 | 949.00 | 949.00 | 938.00 | 940.00 | 933.71 | -1.05% | 2,277,900 |
| Jan 19, 2026 | 955.00 | 958.00 | 941.00 | 950.00 | 943.65 | -1.14% | 2,239,000 |
| Jan 16, 2026 | 963.00 | 972.00 | 953.00 | 961.00 | 954.57 | -0.52% | 2,610,200 |
| Jan 15, 2026 | 941.00 | 968.00 | 941.00 | 966.00 | 959.54 | 1.90% | 2,403,600 |
| Jan 14, 2026 | 946.00 | 954.00 | 929.00 | 948.00 | 941.66 | 0.74% | 2,301,700 |
| Jan 13, 2026 | 953.00 | 953.00 | 937.00 | 941.00 | 934.71 | 1.95% | 1,897,100 |
| Jan 9, 2026 | 925.00 | 931.00 | 917.00 | 923.00 | 916.83 | 1.43% | 1,850,800 |
| Jan 8, 2026 | 902.00 | 919.00 | 900.00 | 910.00 | 903.91 | 0.44% | 1,512,700 |
| Jan 7, 2026 | 900.00 | 909.00 | 900.00 | 906.00 | 899.94 | -0.11% | 1,475,600 |
| Jan 6, 2026 | 890.00 | 913.00 | 888.00 | 907.00 | 900.93 | 2.95% | 2,184,100 |
| Jan 5, 2026 | 856.00 | 881.00 | 853.00 | 881.00 | 875.11 | 3.89% | 3,445,100 |
| Dec 30, 2025 | 848.00 | 864.00 | 844.00 | 848.00 | 842.33 | -0.24% | 2,251,400 |
| Dec 29, 2025 | 841.00 | 855.00 | 833.00 | 850.00 | 844.32 | 1.07% | 1,934,300 |
| Dec 26, 2025 | 849.00 | 855.00 | 839.00 | 841.00 | 828.92 | -0.71% | 1,891,300 |
| Dec 25, 2025 | 848.00 | 850.00 | 841.00 | 847.00 | 834.83 | -0.12% | 1,262,600 |
| Dec 24, 2025 | 851.00 | 853.00 | 842.00 | 848.00 | 835.82 | -0.24% | 2,461,000 |
| Dec 23, 2025 | 845.00 | 861.00 | 844.00 | 850.00 | 837.79 | 0.24% | 2,627,900 |
| Dec 22, 2025 | 858.00 | 859.00 | 840.00 | 848.00 | 835.82 | -0.47% | 1,674,000 |
| Dec 19, 2025 | 829.00 | 855.00 | 829.00 | 852.00 | 839.76 | 3.02% | 5,437,900 |
| Dec 18, 2025 | 832.00 | 838.00 | 821.00 | 827.00 | 815.12 | 0.24% | 2,141,500 |
| Dec 17, 2025 | 830.00 | 833.00 | 818.00 | 825.00 | 813.15 | -0.12% | 2,118,300 |
| Dec 16, 2025 | 845.00 | 848.00 | 825.00 | 826.00 | 814.13 | -2.36% | 3,155,800 |
| Dec 15, 2025 | 826.00 | 851.00 | 824.00 | 846.00 | 833.85 | 2.42% | 3,988,000 |
| Dec 12, 2025 | 819.00 | 833.00 | 816.00 | 826.00 | 814.13 | 1.60% | 2,250,000 |
| Dec 11, 2025 | 833.00 | 834.00 | 812.00 | 813.00 | 801.32 | -1.33% | 1,957,800 |
| Dec 10, 2025 | 840.00 | 840.00 | 822.00 | 824.00 | 812.16 | -1.67% | 2,734,300 |
| Dec 9, 2025 | 832.00 | 842.00 | 832.00 | 838.00 | 825.96 | 0.60% | 1,138,800 |
| Dec 8, 2025 | 843.00 | 854.00 | 827.00 | 833.00 | 821.03 | -0.12% | 2,330,200 |
| Dec 5, 2025 | 834.00 | 840.00 | 829.00 | 834.00 | 822.02 | -0.48% | 1,814,600 |
| Dec 4, 2025 | 816.00 | 838.00 | 813.00 | 838.00 | 825.96 | 2.57% | 2,023,100 |
| Dec 3, 2025 | 825.00 | 826.00 | 811.00 | 817.00 | 805.26 | -0.97% | 3,231,200 |
| Dec 2, 2025 | 837.00 | 846.00 | 821.00 | 825.00 | 813.15 | -0.60% | 2,593,200 |
| Dec 1, 2025 | 836.00 | 843.00 | 822.00 | 830.00 | 818.08 | 0.48% | 2,510,000 |