Skip to main content
The Taiko Bank,Ltd. (TYO:8537)
Japan flag Japan · Delayed Price · Currency is JPY
2,527.00
+146.00 (6.13%)
Apr 28, 2026, 3:30 PM JST

The Taiko Bank,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,399.002,527.002,399.002,527.002,527.006.13%23,100
Apr 27, 20262,371.002,400.002,347.002,381.002,381.00-0.50%18,100
Apr 24, 20262,430.002,436.002,368.002,393.002,393.00-1.12%17,200
Apr 23, 20262,402.002,436.002,386.002,420.002,420.00-0.33%20,800
Apr 22, 20262,486.002,491.002,412.002,428.002,428.00-3.31%27,800
Apr 21, 20262,569.002,592.002,504.002,511.002,511.00-2.94%17,900
Apr 20, 20262,625.002,642.002,585.002,587.002,587.00-1.15%10,600
Apr 17, 20262,627.002,628.002,570.002,617.002,617.00-0.34%17,900
Apr 16, 20262,612.002,665.002,612.002,626.002,626.000.54%18,700
Apr 15, 20262,590.002,640.002,590.002,612.002,612.001.83%35,000
Apr 14, 20262,589.002,591.002,546.002,565.002,565.000.98%20,700
Apr 13, 20262,514.002,582.002,514.002,540.002,540.000.04%19,400
Apr 10, 20262,544.002,591.002,520.002,539.002,539.000.44%23,500
Apr 9, 20262,587.002,587.002,518.002,528.002,528.00-1.17%26,800
Apr 8, 20262,500.002,570.002,495.002,558.002,558.004.97%45,800
Apr 7, 20262,437.002,485.002,421.002,437.002,437.000.95%44,300
Apr 6, 20262,372.002,447.002,372.002,414.002,414.001.64%29,600
Apr 3, 20262,427.002,432.002,373.002,375.002,375.00-1.04%21,000
Apr 2, 20262,444.002,487.002,381.002,400.002,400.00-1.40%31,100
Apr 1, 20262,389.002,444.002,379.002,434.002,434.005.78%27,100
Mar 31, 20262,309.002,379.002,299.002,301.002,301.00-2.46%30,800
Mar 30, 20262,286.002,359.002,278.002,359.002,359.00-3.04%40,900
Mar 27, 20262,387.002,460.002,387.002,433.002,398.000.62%29,700
Mar 26, 20262,529.002,530.002,395.002,418.002,383.22-3.70%36,500
Mar 25, 20262,453.002,541.002,453.002,511.002,474.883.85%37,400
Mar 24, 20262,413.002,457.002,400.002,418.002,383.222.33%25,300
Mar 23, 20262,402.002,417.002,330.002,363.002,329.01-4.41%37,800
Mar 19, 20262,511.002,520.002,470.002,472.002,436.44-3.89%28,100
Mar 18, 20262,540.002,574.002,540.002,572.002,535.002.63%24,200
Mar 17, 20262,551.002,578.002,496.002,506.002,469.950.08%20,300
Mar 16, 20262,453.002,516.002,453.002,504.002,467.980.04%27,800
Mar 13, 20262,474.002,538.002,469.002,503.002,466.99-0.44%29,300
Mar 12, 20262,565.002,582.002,496.002,514.002,477.83-3.86%28,500
Mar 11, 20262,611.002,674.002,611.002,615.002,577.38-0.27%25,100
Mar 10, 20262,599.002,639.002,550.002,622.002,584.284.71%32,100
Mar 9, 20262,490.002,520.002,402.002,504.002,467.98-4.97%107,000
Mar 6, 20262,599.002,651.002,580.002,635.002,597.09-0.53%32,500
Mar 5, 20262,598.002,680.002,598.002,649.002,610.896.73%52,300
Mar 4, 20262,610.002,652.002,430.002,482.002,446.30-8.41%109,700
Mar 3, 20262,745.002,805.002,698.002,710.002,671.02-1.31%64,700
Mar 2, 20262,750.002,777.002,666.002,746.002,706.50-5.21%169,300
Feb 27, 20262,916.002,918.002,859.002,897.002,855.331.08%57,600
Feb 26, 20262,768.002,892.002,749.002,866.002,824.773.54%110,200
Feb 25, 20262,832.002,832.002,720.002,768.002,728.18-3.96%103,300
Feb 24, 20262,895.002,911.002,770.002,882.002,840.54-0.41%97,300
Feb 20, 20262,805.002,956.002,780.002,894.002,852.372.30%84,800
Feb 19, 20262,800.002,830.002,749.002,829.002,788.306.03%114,500
Feb 18, 20262,670.002,690.002,621.002,668.002,629.620.87%25,500
Feb 17, 20262,710.002,750.002,631.002,645.002,606.95-2.29%50,700
Feb 16, 20262,650.002,715.002,635.002,707.002,668.063.96%81,000
Feb 13, 20262,650.002,709.002,572.002,604.002,566.54-3.34%87,700
Feb 12, 20262,599.002,716.002,599.002,694.002,655.254.54%76,800
Feb 10, 20262,567.002,600.002,556.002,577.002,539.930.74%31,900
Feb 9, 20262,602.002,603.002,516.002,558.002,521.201.63%42,300
Feb 6, 20262,536.002,536.002,460.002,517.002,480.79-0.51%49,500
Feb 5, 20262,470.002,544.002,455.002,530.002,493.604.55%71,400
Feb 4, 20262,372.002,440.002,370.002,420.002,385.191.68%38,600
Feb 3, 20262,338.002,380.002,334.002,380.002,345.763.52%42,800
Feb 2, 20262,387.002,390.002,277.002,299.002,265.93-2.95%68,600
Jan 30, 20262,363.002,415.002,363.002,369.002,334.92-23,500
Jan 29, 20262,372.002,384.002,345.002,369.002,334.920.08%19,400
Jan 28, 20262,415.002,415.002,360.002,367.002,332.95-1.99%19,300
Jan 27, 20262,400.002,416.002,370.002,415.002,380.261.17%19,200
Jan 26, 20262,483.002,483.002,381.002,387.002,352.66-4.21%54,400
Jan 23, 20262,432.002,500.002,430.002,492.002,456.152.47%18,900
Jan 22, 20262,358.002,526.002,358.002,432.002,397.013.98%81,100
Jan 21, 20262,396.002,403.002,323.002,339.002,305.35-4.37%82,900
Jan 20, 20262,464.002,484.002,432.002,446.002,410.81-1.21%26,300
Jan 19, 20262,456.002,493.002,433.002,476.002,440.380.61%35,400
Jan 16, 20262,450.002,461.002,420.002,461.002,425.601.07%43,600
Jan 15, 20262,344.002,450.002,330.002,435.002,399.973.22%48,000
Jan 14, 20262,358.002,360.002,320.002,359.002,325.060.17%51,900
Jan 13, 20262,350.002,360.002,303.002,355.002,321.121.20%65,000
Jan 9, 20262,208.002,330.002,208.002,327.002,293.525.68%75,500
Jan 8, 20262,205.002,215.002,170.002,202.002,170.320.14%33,500
Jan 7, 20262,150.002,203.002,138.002,199.002,167.372.85%48,000
Jan 6, 20262,113.002,157.002,113.002,138.002,107.241.23%50,000
Jan 5, 20262,107.002,129.002,083.002,112.002,081.622.08%37,800
Dec 30, 20252,056.002,108.002,040.002,069.002,039.24-0.77%27,500
Dec 29, 20252,100.002,115.002,081.002,085.002,055.01-0.24%28,500
Dec 26, 20252,109.002,115.002,075.002,090.002,059.930.63%36,300
Dec 25, 20252,021.002,108.002,020.002,077.002,047.122.82%75,600
Dec 24, 20252,006.002,026.001,989.002,020.001,990.941.10%38,800
Dec 23, 20251,962.001,999.001,962.001,998.001,969.262.10%31,400
Dec 22, 20251,975.001,977.001,953.001,957.001,928.850.20%63,200
Dec 19, 20251,923.001,954.001,920.001,953.001,924.911.40%60,400
Dec 18, 20251,931.001,943.001,884.001,926.001,898.29-0.31%82,000
Dec 17, 20251,929.001,941.001,906.001,932.001,904.210.16%22,300
Dec 16, 20251,977.001,988.001,920.001,929.001,901.25-2.43%34,300
Dec 15, 20251,952.001,990.001,944.001,977.001,948.561.28%33,400
Dec 12, 20251,949.001,980.001,935.001,952.001,923.921.14%25,900
Dec 11, 20251,941.001,958.001,915.001,930.001,902.24-0.26%42,700
Dec 10, 20251,949.001,951.001,921.001,935.001,907.160.31%28,600
Dec 9, 20251,959.001,967.001,919.001,929.001,901.25-1.53%77,500
Dec 8, 20251,972.001,980.001,928.001,959.001,930.820.15%28,500
Dec 5, 20251,945.001,966.001,932.001,956.001,927.86-0.10%32,000
Dec 4, 20251,889.001,973.001,879.001,958.001,929.833.71%32,700
Dec 3, 20251,926.001,926.001,872.001,888.001,860.84-1.15%48,200
Dec 2, 20251,948.001,974.001,906.001,910.001,882.52-1.65%57,200
Dec 1, 20251,903.001,949.001,888.001,942.001,914.064.80%63,900