The Ehime Bank, Ltd. (TYO:8541)
Japan
· Delayed Price · Currency is JPY 1,818.00
+84.00 (4.84%)
Apr 28, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,763.00 | 1,818.00 | 1,737.00 | 1,818.00 | 1,818.00 | 4.84% | 205,900 |
| Apr 27, 2026 | 1,725.00 | 1,747.00 | 1,700.00 | 1,734.00 | 1,734.00 | 0.70% | 134,700 |
| Apr 24, 2026 | 1,690.00 | 1,743.00 | 1,632.00 | 1,722.00 | 1,722.00 | 3.05% | 302,000 |
| Apr 23, 2026 | 1,687.00 | 1,710.00 | 1,658.00 | 1,671.00 | 1,671.00 | -1.82% | 95,200 |
| Apr 22, 2026 | 1,757.00 | 1,760.00 | 1,701.00 | 1,702.00 | 1,702.00 | -3.13% | 121,100 |
| Apr 21, 2026 | 1,804.00 | 1,810.00 | 1,757.00 | 1,757.00 | 1,757.00 | -2.77% | 104,800 |
| Apr 20, 2026 | 1,840.00 | 1,856.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.58% | 96,000 |
| Apr 17, 2026 | 1,843.00 | 1,852.00 | 1,816.00 | 1,836.00 | 1,836.00 | -0.33% | 109,300 |
| Apr 16, 2026 | 1,801.00 | 1,852.00 | 1,801.00 | 1,842.00 | 1,842.00 | 3.25% | 174,800 |
| Apr 15, 2026 | 1,782.00 | 1,810.00 | 1,775.00 | 1,784.00 | 1,784.00 | 1.77% | 104,900 |
| Apr 14, 2026 | 1,763.00 | 1,770.00 | 1,736.00 | 1,753.00 | 1,753.00 | -0.06% | 119,000 |
| Apr 13, 2026 | 1,710.00 | 1,764.00 | 1,705.00 | 1,754.00 | 1,754.00 | 1.92% | 208,000 |
| Apr 10, 2026 | 1,730.00 | 1,745.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.88% | 102,500 |
| Apr 9, 2026 | 1,721.00 | 1,732.00 | 1,695.00 | 1,706.00 | 1,706.00 | 0.24% | 106,400 |
| Apr 8, 2026 | 1,692.00 | 1,707.00 | 1,675.00 | 1,702.00 | 1,702.00 | 2.65% | 140,100 |
| Apr 7, 2026 | 1,641.00 | 1,668.00 | 1,633.00 | 1,658.00 | 1,658.00 | 1.91% | 75,800 |
| Apr 6, 2026 | 1,609.00 | 1,643.00 | 1,602.00 | 1,627.00 | 1,627.00 | 1.12% | 74,400 |
| Apr 3, 2026 | 1,633.00 | 1,649.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.06% | 95,700 |
| Apr 2, 2026 | 1,657.00 | 1,687.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.86% | 227,700 |
| Apr 1, 2026 | 1,622.00 | 1,630.00 | 1,591.00 | 1,624.00 | 1,624.00 | 5.32% | 298,200 |
| Mar 31, 2026 | 1,554.00 | 1,597.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.47% | 120,400 |
| Mar 30, 2026 | 1,542.00 | 1,586.00 | 1,534.00 | 1,581.00 | 1,581.00 | -3.60% | 190,900 |
| Mar 27, 2026 | 1,599.00 | 1,652.00 | 1,599.00 | 1,640.00 | 1,621.00 | 1.36% | 261,600 |
| Mar 26, 2026 | 1,655.00 | 1,655.00 | 1,594.00 | 1,618.00 | 1,599.25 | -2.00% | 125,400 |
| Mar 25, 2026 | 1,637.00 | 1,657.00 | 1,630.00 | 1,651.00 | 1,631.87 | 3.90% | 162,800 |
| Mar 24, 2026 | 1,554.00 | 1,589.00 | 1,529.00 | 1,589.00 | 1,570.59 | 4.95% | 123,000 |
| Mar 23, 2026 | 1,541.00 | 1,551.00 | 1,499.00 | 1,514.00 | 1,496.46 | -4.24% | 170,500 |
| Mar 19, 2026 | 1,609.00 | 1,614.00 | 1,581.00 | 1,581.00 | 1,562.68 | -3.83% | 90,200 |
| Mar 18, 2026 | 1,622.00 | 1,646.00 | 1,620.00 | 1,644.00 | 1,624.95 | 3.33% | 99,800 |
| Mar 17, 2026 | 1,605.00 | 1,642.00 | 1,591.00 | 1,591.00 | 1,572.57 | 0.06% | 95,300 |
| Mar 16, 2026 | 1,608.00 | 1,618.00 | 1,581.00 | 1,590.00 | 1,571.58 | -1.61% | 86,500 |
| Mar 13, 2026 | 1,575.00 | 1,633.00 | 1,575.00 | 1,616.00 | 1,597.28 | 0.69% | 126,800 |
| Mar 12, 2026 | 1,673.00 | 1,673.00 | 1,599.00 | 1,605.00 | 1,586.41 | -4.97% | 188,800 |
| Mar 11, 2026 | 1,733.00 | 1,738.00 | 1,689.00 | 1,689.00 | 1,669.43 | -1.23% | 125,300 |
| Mar 10, 2026 | 1,680.00 | 1,730.00 | 1,672.00 | 1,710.00 | 1,690.19 | 4.27% | 115,800 |
| Mar 9, 2026 | 1,616.00 | 1,650.00 | 1,576.00 | 1,640.00 | 1,621.00 | -5.53% | 252,600 |
| Mar 6, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,736.00 | 1,715.89 | -0.12% | 94,100 |
| Mar 5, 2026 | 1,716.00 | 1,757.00 | 1,705.00 | 1,738.00 | 1,717.86 | 5.72% | 175,500 |
| Mar 4, 2026 | 1,710.00 | 1,737.00 | 1,603.00 | 1,644.00 | 1,624.95 | -7.38% | 248,900 |
| Mar 3, 2026 | 1,799.00 | 1,833.00 | 1,775.00 | 1,775.00 | 1,754.44 | -1.77% | 143,300 |
| Mar 2, 2026 | 1,802.00 | 1,836.00 | 1,763.00 | 1,807.00 | 1,786.07 | -4.54% | 231,100 |
| Feb 27, 2026 | 1,856.00 | 1,897.00 | 1,856.00 | 1,893.00 | 1,871.07 | 1.99% | 90,600 |
| Feb 26, 2026 | 1,828.00 | 1,861.00 | 1,812.00 | 1,856.00 | 1,834.50 | 3.46% | 86,600 |
| Feb 25, 2026 | 1,847.00 | 1,847.00 | 1,789.00 | 1,794.00 | 1,773.22 | -3.18% | 261,300 |
| Feb 24, 2026 | 1,908.00 | 1,908.00 | 1,822.00 | 1,853.00 | 1,831.53 | -2.88% | 133,000 |
| Feb 20, 2026 | 1,899.00 | 1,920.00 | 1,890.00 | 1,908.00 | 1,885.90 | -0.05% | 98,600 |
| Feb 19, 2026 | 1,918.00 | 1,919.00 | 1,886.00 | 1,909.00 | 1,886.88 | 0.53% | 85,200 |
| Feb 18, 2026 | 1,905.00 | 1,919.00 | 1,889.00 | 1,899.00 | 1,877.00 | 0.90% | 67,000 |
| Feb 17, 2026 | 1,928.00 | 1,965.00 | 1,882.00 | 1,882.00 | 1,860.20 | -2.39% | 98,300 |
| Feb 16, 2026 | 1,953.00 | 1,969.00 | 1,897.00 | 1,928.00 | 1,905.66 | -1.28% | 140,000 |
| Feb 13, 2026 | 2,010.00 | 2,011.00 | 1,937.00 | 1,953.00 | 1,930.37 | -3.32% | 155,700 |
| Feb 12, 2026 | 1,913.00 | 2,020.00 | 1,910.00 | 2,020.00 | 1,996.60 | 5.59% | 155,800 |
| Feb 10, 2026 | 1,900.00 | 1,930.00 | 1,897.00 | 1,913.00 | 1,890.84 | 1.06% | 116,400 |
| Feb 9, 2026 | 1,875.00 | 1,899.00 | 1,833.00 | 1,893.00 | 1,871.07 | 4.07% | 130,800 |
| Feb 6, 2026 | 1,800.00 | 1,820.00 | 1,781.00 | 1,819.00 | 1,797.93 | 0.61% | 177,700 |
| Feb 5, 2026 | 1,820.00 | 1,832.00 | 1,789.00 | 1,808.00 | 1,787.05 | 0.61% | 148,100 |
| Feb 4, 2026 | 1,764.00 | 1,800.00 | 1,761.00 | 1,797.00 | 1,776.18 | 1.87% | 106,900 |
| Feb 3, 2026 | 1,725.00 | 1,781.00 | 1,707.00 | 1,764.00 | 1,743.56 | 4.32% | 234,600 |
| Feb 2, 2026 | 1,706.00 | 1,735.00 | 1,656.00 | 1,691.00 | 1,671.41 | -0.41% | 330,400 |
| Jan 30, 2026 | 1,696.00 | 1,713.00 | 1,672.00 | 1,698.00 | 1,678.33 | 0.77% | 69,500 |
| Jan 29, 2026 | 1,660.00 | 1,696.00 | 1,649.00 | 1,685.00 | 1,665.48 | 1.02% | 133,200 |
| Jan 28, 2026 | 1,678.00 | 1,686.00 | 1,662.00 | 1,668.00 | 1,648.68 | -2.00% | 103,600 |
| Jan 27, 2026 | 1,675.00 | 1,713.00 | 1,664.00 | 1,702.00 | 1,682.28 | 0.95% | 97,000 |
| Jan 26, 2026 | 1,708.00 | 1,710.00 | 1,677.00 | 1,686.00 | 1,666.47 | -3.16% | 132,100 |
| Jan 23, 2026 | 1,717.00 | 1,755.00 | 1,717.00 | 1,741.00 | 1,720.83 | 1.75% | 112,000 |
| Jan 22, 2026 | 1,686.00 | 1,718.00 | 1,670.00 | 1,711.00 | 1,691.18 | 3.32% | 107,700 |
| Jan 21, 2026 | 1,644.00 | 1,676.00 | 1,637.00 | 1,656.00 | 1,636.81 | -1.66% | 143,000 |
| Jan 20, 2026 | 1,694.00 | 1,704.00 | 1,665.00 | 1,684.00 | 1,664.49 | - | 123,300 |
| Jan 19, 2026 | 1,667.00 | 1,690.00 | 1,647.00 | 1,684.00 | 1,664.49 | 0.90% | 106,100 |
| Jan 16, 2026 | 1,660.00 | 1,671.00 | 1,647.00 | 1,669.00 | 1,649.66 | 0.54% | 100,400 |
| Jan 15, 2026 | 1,619.00 | 1,672.00 | 1,614.00 | 1,660.00 | 1,640.77 | 2.53% | 123,500 |
| Jan 14, 2026 | 1,604.00 | 1,619.00 | 1,577.00 | 1,619.00 | 1,600.24 | 1.44% | 98,600 |
| Jan 13, 2026 | 1,600.00 | 1,609.00 | 1,575.00 | 1,596.00 | 1,577.51 | 1.72% | 82,000 |
| Jan 9, 2026 | 1,556.00 | 1,578.00 | 1,539.00 | 1,569.00 | 1,550.82 | 2.08% | 65,600 |
| Jan 8, 2026 | 1,540.00 | 1,565.00 | 1,531.00 | 1,537.00 | 1,519.19 | -0.84% | 84,600 |
| Jan 7, 2026 | 1,540.00 | 1,577.00 | 1,535.00 | 1,550.00 | 1,532.04 | 0.45% | 76,800 |
| Jan 6, 2026 | 1,515.00 | 1,550.00 | 1,506.00 | 1,543.00 | 1,525.12 | 2.52% | 72,600 |
| Jan 5, 2026 | 1,500.00 | 1,509.00 | 1,489.00 | 1,505.00 | 1,487.56 | 1.01% | 83,100 |
| Dec 30, 2025 | 1,496.00 | 1,509.00 | 1,485.00 | 1,490.00 | 1,472.74 | -0.27% | 60,800 |
| Dec 29, 2025 | 1,464.00 | 1,509.00 | 1,463.00 | 1,494.00 | 1,476.69 | 1.70% | 128,500 |
| Dec 26, 2025 | 1,450.00 | 1,473.00 | 1,450.00 | 1,469.00 | 1,451.98 | 1.31% | 90,200 |
| Dec 25, 2025 | 1,458.00 | 1,461.00 | 1,439.00 | 1,450.00 | 1,433.20 | -0.21% | 71,300 |
| Dec 24, 2025 | 1,450.00 | 1,465.00 | 1,443.00 | 1,453.00 | 1,436.17 | - | 102,400 |
| Dec 23, 2025 | 1,424.00 | 1,458.00 | 1,416.00 | 1,453.00 | 1,436.17 | 2.47% | 167,300 |
| Dec 22, 2025 | 1,412.00 | 1,428.00 | 1,411.00 | 1,418.00 | 1,401.57 | 0.78% | 94,500 |
| Dec 19, 2025 | 1,393.00 | 1,413.00 | 1,389.00 | 1,407.00 | 1,390.70 | 1.01% | 106,900 |
| Dec 18, 2025 | 1,394.00 | 1,396.00 | 1,377.00 | 1,393.00 | 1,376.86 | - | 69,600 |
| Dec 17, 2025 | 1,408.00 | 1,409.00 | 1,388.00 | 1,393.00 | 1,376.86 | -0.43% | 61,700 |
| Dec 16, 2025 | 1,434.00 | 1,434.00 | 1,396.00 | 1,399.00 | 1,382.79 | -1.96% | 61,600 |
| Dec 15, 2025 | 1,386.00 | 1,439.00 | 1,386.00 | 1,427.00 | 1,410.47 | 2.37% | 109,400 |
| Dec 12, 2025 | 1,380.00 | 1,394.00 | 1,377.00 | 1,394.00 | 1,377.85 | 2.80% | 133,900 |
| Dec 11, 2025 | 1,375.00 | 1,390.00 | 1,347.00 | 1,356.00 | 1,340.29 | -0.59% | 163,900 |
| Dec 10, 2025 | 1,358.00 | 1,369.00 | 1,356.00 | 1,364.00 | 1,348.20 | 0.15% | 36,700 |
| Dec 9, 2025 | 1,359.00 | 1,373.00 | 1,355.00 | 1,362.00 | 1,346.22 | 0.07% | 60,700 |
| Dec 8, 2025 | 1,380.00 | 1,380.00 | 1,349.00 | 1,361.00 | 1,345.23 | -0.37% | 72,800 |
| Dec 5, 2025 | 1,353.00 | 1,377.00 | 1,343.00 | 1,366.00 | 1,350.17 | -0.44% | 80,400 |
| Dec 4, 2025 | 1,335.00 | 1,378.00 | 1,327.00 | 1,372.00 | 1,356.10 | 2.54% | 98,100 |
| Dec 3, 2025 | 1,356.00 | 1,365.00 | 1,327.00 | 1,338.00 | 1,322.50 | -1.11% | 123,900 |
| Dec 2, 2025 | 1,376.00 | 1,378.00 | 1,330.00 | 1,353.00 | 1,337.33 | -0.81% | 154,500 |
| Dec 1, 2025 | 1,335.00 | 1,372.00 | 1,330.00 | 1,364.00 | 1,348.20 | 3.57% | 119,300 |