Skip to main content
The Taiko Bank,Ltd. (TYO:8537)
Japan flag Japan · Delayed Price · Currency is JPY
2,622.00
+118.00 (4.71%)
Mar 10, 2026, 3:30 PM JST

The Taiko Bank,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,599.002,610.002,550.002,610.00-4.23%10,800
Mar 9, 20262,490.002,520.002,402.002,504.002,504.00-4.97%107,000
Mar 6, 20262,599.002,651.002,580.002,635.002,635.00-0.53%32,500
Mar 5, 20262,598.002,680.002,598.002,649.002,649.006.73%52,300
Mar 4, 20262,610.002,652.002,430.002,482.002,482.00-8.41%109,700
Mar 3, 20262,745.002,805.002,698.002,710.002,710.00-1.31%64,700
Mar 2, 20262,750.002,777.002,666.002,746.002,746.00-5.21%169,300
Feb 27, 20262,916.002,918.002,859.002,897.002,897.001.08%57,600
Feb 26, 20262,768.002,892.002,749.002,866.002,866.003.54%110,200
Feb 25, 20262,832.002,832.002,720.002,768.002,768.00-3.96%103,300
Feb 24, 20262,895.002,911.002,770.002,882.002,882.00-0.41%97,300
Feb 20, 20262,805.002,956.002,780.002,894.002,894.002.30%84,800
Feb 19, 20262,800.002,830.002,749.002,829.002,829.006.03%114,500
Feb 18, 20262,670.002,690.002,621.002,668.002,668.000.87%25,500
Feb 17, 20262,710.002,750.002,631.002,645.002,645.00-2.29%50,700
Feb 16, 20262,650.002,715.002,635.002,707.002,707.003.96%81,000
Feb 13, 20262,650.002,709.002,572.002,604.002,604.00-3.34%87,700
Feb 12, 20262,599.002,716.002,599.002,694.002,694.004.54%76,800
Feb 10, 20262,567.002,600.002,556.002,577.002,577.000.74%31,900
Feb 9, 20262,602.002,603.002,516.002,558.002,558.001.63%42,300
Feb 6, 20262,536.002,536.002,460.002,517.002,517.00-0.51%49,500
Feb 5, 20262,470.002,544.002,455.002,530.002,530.004.55%71,400
Feb 4, 20262,372.002,440.002,370.002,420.002,420.001.68%38,600
Feb 3, 20262,338.002,380.002,334.002,380.002,380.003.52%42,800
Feb 2, 20262,387.002,390.002,277.002,299.002,299.00-2.95%68,600
Jan 30, 20262,363.002,415.002,363.002,369.002,369.00-23,500
Jan 29, 20262,372.002,384.002,345.002,369.002,369.000.08%19,400
Jan 28, 20262,415.002,415.002,360.002,367.002,367.00-1.99%19,300
Jan 27, 20262,400.002,416.002,370.002,415.002,415.001.17%19,200
Jan 26, 20262,483.002,483.002,381.002,387.002,387.00-4.21%54,400
Jan 23, 20262,432.002,500.002,430.002,492.002,492.002.47%18,900
Jan 22, 20262,358.002,526.002,358.002,432.002,432.003.98%81,100
Jan 21, 20262,396.002,403.002,323.002,339.002,339.00-4.37%82,900
Jan 20, 20262,464.002,484.002,432.002,446.002,446.00-1.21%26,300
Jan 19, 20262,456.002,493.002,433.002,476.002,476.000.61%35,400
Jan 16, 20262,450.002,461.002,420.002,461.002,461.001.07%43,600
Jan 15, 20262,344.002,450.002,330.002,435.002,435.003.22%48,000
Jan 14, 20262,358.002,360.002,320.002,359.002,359.000.17%51,900
Jan 13, 20262,350.002,360.002,303.002,355.002,355.001.20%65,000
Jan 9, 20262,208.002,330.002,208.002,327.002,327.005.68%75,500
Jan 8, 20262,205.002,215.002,170.002,202.002,202.000.14%33,500
Jan 7, 20262,150.002,203.002,138.002,199.002,199.002.85%48,000
Jan 6, 20262,113.002,157.002,113.002,138.002,138.001.23%50,000
Jan 5, 20262,107.002,129.002,083.002,112.002,112.002.08%37,800
Dec 30, 20252,056.002,108.002,040.002,069.002,069.00-0.77%27,500
Dec 29, 20252,100.002,115.002,081.002,085.002,085.00-0.24%28,500
Dec 26, 20252,109.002,115.002,075.002,090.002,090.000.63%36,300
Dec 25, 20252,021.002,108.002,020.002,077.002,077.002.82%75,600
Dec 24, 20252,006.002,026.001,989.002,020.002,020.001.10%38,800
Dec 23, 20251,962.001,999.001,962.001,998.001,998.002.10%31,400
Dec 22, 20251,975.001,977.001,953.001,957.001,957.000.20%63,200
Dec 19, 20251,923.001,954.001,920.001,953.001,953.001.40%60,400
Dec 18, 20251,931.001,943.001,884.001,926.001,926.00-0.31%82,000
Dec 17, 20251,929.001,941.001,906.001,932.001,932.000.16%22,300
Dec 16, 20251,977.001,988.001,920.001,929.001,929.00-2.43%34,300
Dec 15, 20251,952.001,990.001,944.001,977.001,977.001.28%33,400
Dec 12, 20251,949.001,980.001,935.001,952.001,952.001.14%25,900
Dec 11, 20251,941.001,958.001,915.001,930.001,930.00-0.26%42,700
Dec 10, 20251,949.001,951.001,921.001,935.001,935.000.31%28,600
Dec 9, 20251,959.001,967.001,919.001,929.001,929.00-1.53%77,500
Dec 8, 20251,972.001,980.001,928.001,959.001,959.000.15%28,500
Dec 5, 20251,945.001,966.001,932.001,956.001,956.00-0.10%32,000
Dec 4, 20251,889.001,973.001,879.001,958.001,958.003.71%32,700
Dec 3, 20251,926.001,926.001,872.001,888.001,888.00-1.15%48,200
Dec 2, 20251,948.001,974.001,906.001,910.001,910.00-1.65%57,200
Dec 1, 20251,903.001,949.001,888.001,942.001,942.004.80%63,900
Nov 28, 20251,813.001,853.001,808.001,853.001,853.002.49%55,400
Nov 27, 20251,788.001,813.001,788.001,808.001,808.001.18%30,000
Nov 26, 20251,741.001,787.001,741.001,787.001,787.003.06%41,900
Nov 25, 20251,717.001,753.001,717.001,734.001,734.001.23%23,000
Nov 21, 20251,691.001,721.001,682.001,713.001,713.000.35%26,300
Nov 20, 20251,693.001,711.001,686.001,707.001,707.002.15%37,500
Nov 19, 20251,677.001,693.001,664.001,671.001,671.00-0.30%33,900
Nov 18, 20251,710.001,711.001,676.001,676.001,676.00-2.50%35,200
Nov 17, 20251,736.001,739.001,707.001,719.001,719.00-0.23%24,600
Nov 14, 20251,728.001,749.001,722.001,723.001,723.00-0.40%18,900
Nov 13, 20251,727.001,730.001,713.001,730.001,730.000.70%17,400
Nov 12, 20251,698.001,729.001,698.001,718.001,718.001.30%23,900
Nov 11, 20251,718.001,718.001,684.001,696.001,696.00-1.05%33,100
Nov 10, 20251,726.001,742.001,703.001,714.001,714.00-0.58%31,000
Nov 7, 20251,740.001,769.001,692.001,724.001,724.00-3.15%81,400
Nov 6, 20251,733.001,780.001,721.001,780.001,780.003.07%23,000
Nov 5, 20251,741.001,747.001,683.001,727.001,727.00-1.37%42,400
Nov 4, 20251,744.001,770.001,726.001,751.001,751.000.34%33,100
Oct 31, 20251,772.001,772.001,734.001,745.001,745.00-0.80%22,100
Oct 30, 20251,730.001,759.001,723.001,759.001,759.001.91%29,000
Oct 29, 20251,769.001,769.001,719.001,726.001,726.00-2.21%20,400
Oct 28, 20251,776.001,776.001,751.001,765.001,765.00-0.51%18,200
Oct 27, 20251,749.001,780.001,747.001,774.001,774.002.42%35,900
Oct 24, 20251,724.001,748.001,724.001,732.001,732.000.70%21,100
Oct 23, 20251,709.001,726.001,704.001,720.001,720.000.35%9,300
Oct 22, 20251,715.001,728.001,713.001,714.001,714.00-0.06%17,100
Oct 21, 20251,731.001,733.001,708.001,715.001,715.00-28,800
Oct 20, 20251,695.001,715.001,680.001,715.001,715.002.94%41,200
Oct 17, 20251,668.001,677.001,657.001,666.001,666.00-1.36%19,700
Oct 16, 20251,670.001,694.001,670.001,689.001,689.001.20%18,000
Oct 15, 20251,658.001,669.001,645.001,669.001,669.002.27%27,300
Oct 14, 20251,658.001,661.001,625.001,632.001,632.00-3.03%46,100
Oct 10, 20251,719.001,720.001,672.001,683.001,683.00-2.09%53,900
Oct 9, 20251,708.001,719.001,695.001,719.001,719.000.64%20,700