The Ehime Bank, Ltd. (TYO:8541)
Japan
· Delayed Price · Currency is JPY 1,710.00
+70.00 (4.27%)
Mar 10, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,680.00 | 1,730.00 | 1,672.00 | 1,687.00 | - | 2.87% | 63,900 |
| Mar 9, 2026 | 1,616.00 | 1,650.00 | 1,576.00 | 1,640.00 | 1,640.00 | -5.53% | 252,600 |
| Mar 6, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,736.00 | 1,736.00 | -0.12% | 94,100 |
| Mar 5, 2026 | 1,716.00 | 1,757.00 | 1,705.00 | 1,738.00 | 1,738.00 | 5.72% | 175,500 |
| Mar 4, 2026 | 1,710.00 | 1,737.00 | 1,603.00 | 1,644.00 | 1,644.00 | -7.38% | 248,900 |
| Mar 3, 2026 | 1,799.00 | 1,833.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.77% | 143,300 |
| Mar 2, 2026 | 1,802.00 | 1,836.00 | 1,763.00 | 1,807.00 | 1,807.00 | -4.54% | 231,100 |
| Feb 27, 2026 | 1,856.00 | 1,897.00 | 1,856.00 | 1,893.00 | 1,893.00 | 1.99% | 90,600 |
| Feb 26, 2026 | 1,828.00 | 1,861.00 | 1,812.00 | 1,856.00 | 1,856.00 | 3.46% | 86,600 |
| Feb 25, 2026 | 1,847.00 | 1,847.00 | 1,789.00 | 1,794.00 | 1,794.00 | -3.18% | 261,300 |
| Feb 24, 2026 | 1,908.00 | 1,908.00 | 1,822.00 | 1,853.00 | 1,853.00 | -2.88% | 133,000 |
| Feb 20, 2026 | 1,899.00 | 1,920.00 | 1,890.00 | 1,908.00 | 1,908.00 | -0.05% | 98,600 |
| Feb 19, 2026 | 1,918.00 | 1,919.00 | 1,886.00 | 1,909.00 | 1,909.00 | 0.53% | 85,200 |
| Feb 18, 2026 | 1,905.00 | 1,919.00 | 1,889.00 | 1,899.00 | 1,899.00 | 0.90% | 67,000 |
| Feb 17, 2026 | 1,928.00 | 1,965.00 | 1,882.00 | 1,882.00 | 1,882.00 | -2.39% | 98,300 |
| Feb 16, 2026 | 1,953.00 | 1,969.00 | 1,897.00 | 1,928.00 | 1,928.00 | -1.28% | 140,000 |
| Feb 13, 2026 | 2,010.00 | 2,011.00 | 1,937.00 | 1,953.00 | 1,953.00 | -3.32% | 155,700 |
| Feb 12, 2026 | 1,913.00 | 2,020.00 | 1,910.00 | 2,020.00 | 2,020.00 | 5.59% | 155,800 |
| Feb 10, 2026 | 1,900.00 | 1,930.00 | 1,897.00 | 1,913.00 | 1,913.00 | 1.06% | 116,400 |
| Feb 9, 2026 | 1,875.00 | 1,899.00 | 1,833.00 | 1,893.00 | 1,893.00 | 4.07% | 130,800 |
| Feb 6, 2026 | 1,800.00 | 1,820.00 | 1,781.00 | 1,819.00 | 1,819.00 | 0.61% | 177,700 |
| Feb 5, 2026 | 1,820.00 | 1,832.00 | 1,789.00 | 1,808.00 | 1,808.00 | 0.61% | 148,100 |
| Feb 4, 2026 | 1,764.00 | 1,800.00 | 1,761.00 | 1,797.00 | 1,797.00 | 1.87% | 106,900 |
| Feb 3, 2026 | 1,725.00 | 1,781.00 | 1,707.00 | 1,764.00 | 1,764.00 | 4.32% | 234,600 |
| Feb 2, 2026 | 1,706.00 | 1,735.00 | 1,656.00 | 1,691.00 | 1,691.00 | -0.41% | 330,400 |
| Jan 30, 2026 | 1,696.00 | 1,713.00 | 1,672.00 | 1,698.00 | 1,698.00 | 0.77% | 69,500 |
| Jan 29, 2026 | 1,660.00 | 1,696.00 | 1,649.00 | 1,685.00 | 1,685.00 | 1.02% | 133,200 |
| Jan 28, 2026 | 1,678.00 | 1,686.00 | 1,662.00 | 1,668.00 | 1,668.00 | -2.00% | 103,600 |
| Jan 27, 2026 | 1,675.00 | 1,713.00 | 1,664.00 | 1,702.00 | 1,702.00 | 0.95% | 97,000 |
| Jan 26, 2026 | 1,708.00 | 1,710.00 | 1,677.00 | 1,686.00 | 1,686.00 | -3.16% | 132,100 |
| Jan 23, 2026 | 1,717.00 | 1,755.00 | 1,717.00 | 1,741.00 | 1,741.00 | 1.75% | 112,000 |
| Jan 22, 2026 | 1,686.00 | 1,718.00 | 1,670.00 | 1,711.00 | 1,711.00 | 3.32% | 107,700 |
| Jan 21, 2026 | 1,644.00 | 1,676.00 | 1,637.00 | 1,656.00 | 1,656.00 | -1.66% | 143,000 |
| Jan 20, 2026 | 1,694.00 | 1,704.00 | 1,665.00 | 1,684.00 | 1,684.00 | - | 123,300 |
| Jan 19, 2026 | 1,667.00 | 1,690.00 | 1,647.00 | 1,684.00 | 1,684.00 | 0.90% | 106,100 |
| Jan 16, 2026 | 1,660.00 | 1,671.00 | 1,647.00 | 1,669.00 | 1,669.00 | 0.54% | 100,400 |
| Jan 15, 2026 | 1,619.00 | 1,672.00 | 1,614.00 | 1,660.00 | 1,660.00 | 2.53% | 123,500 |
| Jan 14, 2026 | 1,604.00 | 1,619.00 | 1,577.00 | 1,619.00 | 1,619.00 | 1.44% | 98,600 |
| Jan 13, 2026 | 1,600.00 | 1,609.00 | 1,575.00 | 1,596.00 | 1,596.00 | 1.72% | 82,000 |
| Jan 9, 2026 | 1,556.00 | 1,578.00 | 1,539.00 | 1,569.00 | 1,569.00 | 2.08% | 65,600 |
| Jan 8, 2026 | 1,540.00 | 1,565.00 | 1,531.00 | 1,537.00 | 1,537.00 | -0.84% | 84,600 |
| Jan 7, 2026 | 1,540.00 | 1,577.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.45% | 76,800 |
| Jan 6, 2026 | 1,515.00 | 1,550.00 | 1,506.00 | 1,543.00 | 1,543.00 | 2.52% | 72,600 |
| Jan 5, 2026 | 1,500.00 | 1,509.00 | 1,489.00 | 1,505.00 | 1,505.00 | 1.01% | 83,100 |
| Dec 30, 2025 | 1,496.00 | 1,509.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.27% | 60,800 |
| Dec 29, 2025 | 1,464.00 | 1,509.00 | 1,463.00 | 1,494.00 | 1,494.00 | 1.70% | 128,500 |
| Dec 26, 2025 | 1,450.00 | 1,473.00 | 1,450.00 | 1,469.00 | 1,469.00 | 1.31% | 90,200 |
| Dec 25, 2025 | 1,458.00 | 1,461.00 | 1,439.00 | 1,450.00 | 1,450.00 | -0.21% | 71,300 |
| Dec 24, 2025 | 1,450.00 | 1,465.00 | 1,443.00 | 1,453.00 | 1,453.00 | - | 102,400 |
| Dec 23, 2025 | 1,424.00 | 1,458.00 | 1,416.00 | 1,453.00 | 1,453.00 | 2.47% | 167,300 |
| Dec 22, 2025 | 1,412.00 | 1,428.00 | 1,411.00 | 1,418.00 | 1,418.00 | 0.78% | 94,500 |
| Dec 19, 2025 | 1,393.00 | 1,413.00 | 1,389.00 | 1,407.00 | 1,407.00 | 1.01% | 106,900 |
| Dec 18, 2025 | 1,394.00 | 1,396.00 | 1,377.00 | 1,393.00 | 1,393.00 | - | 69,600 |
| Dec 17, 2025 | 1,408.00 | 1,409.00 | 1,388.00 | 1,393.00 | 1,393.00 | -0.43% | 61,700 |
| Dec 16, 2025 | 1,434.00 | 1,434.00 | 1,396.00 | 1,399.00 | 1,399.00 | -1.96% | 61,600 |
| Dec 15, 2025 | 1,386.00 | 1,439.00 | 1,386.00 | 1,427.00 | 1,427.00 | 2.37% | 109,400 |
| Dec 12, 2025 | 1,380.00 | 1,394.00 | 1,377.00 | 1,394.00 | 1,394.00 | 2.80% | 133,900 |
| Dec 11, 2025 | 1,375.00 | 1,390.00 | 1,347.00 | 1,356.00 | 1,356.00 | -0.59% | 163,900 |
| Dec 10, 2025 | 1,358.00 | 1,369.00 | 1,356.00 | 1,364.00 | 1,364.00 | 0.15% | 36,700 |
| Dec 9, 2025 | 1,359.00 | 1,373.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.07% | 60,700 |
| Dec 8, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,361.00 | 1,361.00 | -0.37% | 72,800 |
| Dec 5, 2025 | 1,353.00 | 1,377.00 | 1,343.00 | 1,366.00 | 1,366.00 | -0.44% | 80,400 |
| Dec 4, 2025 | 1,335.00 | 1,378.00 | 1,327.00 | 1,372.00 | 1,372.00 | 2.54% | 98,100 |
| Dec 3, 2025 | 1,356.00 | 1,365.00 | 1,327.00 | 1,338.00 | 1,338.00 | -1.11% | 123,900 |
| Dec 2, 2025 | 1,376.00 | 1,378.00 | 1,330.00 | 1,353.00 | 1,353.00 | -0.81% | 154,500 |
| Dec 1, 2025 | 1,335.00 | 1,372.00 | 1,330.00 | 1,364.00 | 1,364.00 | 3.57% | 119,300 |
| Nov 28, 2025 | 1,320.00 | 1,325.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.61% | 65,700 |
| Nov 27, 2025 | 1,308.00 | 1,328.00 | 1,306.00 | 1,309.00 | 1,309.00 | 1.00% | 95,700 |
| Nov 26, 2025 | 1,290.00 | 1,302.00 | 1,276.00 | 1,296.00 | 1,296.00 | 1.89% | 104,400 |
| Nov 25, 2025 | 1,272.00 | 1,278.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.55% | 68,000 |
| Nov 21, 2025 | 1,236.00 | 1,265.00 | 1,234.00 | 1,265.00 | 1,265.00 | 2.02% | 88,800 |
| Nov 20, 2025 | 1,245.00 | 1,248.00 | 1,229.00 | 1,240.00 | 1,240.00 | 1.39% | 67,000 |
| Nov 19, 2025 | 1,222.00 | 1,236.00 | 1,217.00 | 1,223.00 | 1,223.00 | 0.16% | 109,200 |
| Nov 18, 2025 | 1,244.00 | 1,244.00 | 1,220.00 | 1,221.00 | 1,221.00 | -2.09% | 99,400 |
| Nov 17, 2025 | 1,260.00 | 1,272.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.80% | 69,600 |
| Nov 14, 2025 | 1,245.00 | 1,270.00 | 1,245.00 | 1,257.00 | 1,257.00 | -0.95% | 56,700 |
| Nov 13, 2025 | 1,269.00 | 1,275.00 | 1,258.00 | 1,269.00 | 1,269.00 | 0.79% | 38,800 |
| Nov 12, 2025 | 1,252.00 | 1,270.00 | 1,244.00 | 1,259.00 | 1,259.00 | 0.88% | 70,600 |
| Nov 11, 2025 | 1,244.00 | 1,256.00 | 1,220.00 | 1,248.00 | 1,248.00 | 0.08% | 94,400 |
| Nov 10, 2025 | 1,270.00 | 1,300.00 | 1,242.00 | 1,247.00 | 1,247.00 | -0.24% | 211,700 |
| Nov 7, 2025 | 1,271.00 | 1,273.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.65% | 57,300 |
| Nov 6, 2025 | 1,242.00 | 1,283.00 | 1,242.00 | 1,271.00 | 1,271.00 | 2.58% | 70,400 |
| Nov 5, 2025 | 1,255.00 | 1,255.00 | 1,219.00 | 1,239.00 | 1,239.00 | -1.43% | 94,700 |
| Nov 4, 2025 | 1,245.00 | 1,265.00 | 1,237.00 | 1,257.00 | 1,257.00 | 0.56% | 58,000 |
| Oct 31, 2025 | 1,276.00 | 1,277.00 | 1,241.00 | 1,250.00 | 1,250.00 | -2.19% | 93,300 |
| Oct 30, 2025 | 1,261.00 | 1,289.00 | 1,261.00 | 1,278.00 | 1,278.00 | 0.95% | 91,400 |
| Oct 29, 2025 | 1,291.00 | 1,300.00 | 1,256.00 | 1,266.00 | 1,266.00 | -1.94% | 113,400 |
| Oct 28, 2025 | 1,270.00 | 1,323.00 | 1,252.00 | 1,291.00 | 1,291.00 | 2.46% | 377,600 |
| Oct 27, 2025 | 1,239.00 | 1,272.00 | 1,236.00 | 1,260.00 | 1,260.00 | 2.94% | 148,900 |
| Oct 24, 2025 | 1,231.00 | 1,234.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.24% | 60,900 |
| Oct 23, 2025 | 1,213.00 | 1,228.00 | 1,206.00 | 1,227.00 | 1,227.00 | -0.81% | 100,300 |
| Oct 22, 2025 | 1,198.00 | 1,237.00 | 1,193.00 | 1,237.00 | 1,237.00 | 3.69% | 241,700 |
| Oct 21, 2025 | 1,200.00 | 1,207.00 | 1,192.00 | 1,193.00 | 1,193.00 | -0.25% | 65,100 |
| Oct 20, 2025 | 1,175.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 3.46% | 61,300 |
| Oct 17, 2025 | 1,146.00 | 1,157.00 | 1,141.00 | 1,156.00 | 1,156.00 | -0.26% | 48,900 |
| Oct 16, 2025 | 1,155.00 | 1,164.00 | 1,153.00 | 1,159.00 | 1,159.00 | 1.13% | 35,800 |
| Oct 15, 2025 | 1,136.00 | 1,151.00 | 1,132.00 | 1,146.00 | 1,146.00 | 1.51% | 55,700 |
| Oct 14, 2025 | 1,140.00 | 1,148.00 | 1,120.00 | 1,129.00 | 1,129.00 | -2.17% | 92,100 |
| Oct 10, 2025 | 1,181.00 | 1,183.00 | 1,151.00 | 1,154.00 | 1,154.00 | -3.35% | 130,600 |
| Oct 9, 2025 | 1,181.00 | 1,194.00 | 1,173.00 | 1,194.00 | 1,194.00 | 1.10% | 82,400 |