Hachijuni Nagano Bank, Ltd. (HACBF)
OTCMKTS · Delayed Price · Currency is USD
5.51
-0.62 (-10.10%)
Feb 5, 2026, 4:00 PM EST
Hachijuni Nagano Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | 36.24% | 400 |
| Apr 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -3.48% | 5,000 |
| Jan 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.06 | 0.63% | 2,400 |
| Jun 6, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 5.94 | 44.72% | 2,800 |
| Feb 24, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.10 | 1.63% | 5,600 |
| Jan 20, 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.04 | -2.05% | 100 |
| Jan 19, 2023 | 4.38 | 4.38 | 4.38 | 4.38 | 4.12 | 19.02% | 5,301 |
| Jun 28, 2022 | 3.68 | 3.68 | 3.68 | 3.68 | 3.46 | 11.14% | 18,600 |
| May 25, 2022 | 3.31 | 3.31 | 3.31 | 3.31 | 3.11 | 2.83% | 19,270 |
| Apr 19, 2022 | 3.22 | 3.22 | 3.22 | 3.22 | 3.03 | -4.45% | 300 |
| Mar 9, 2022 | 3.37 | 3.37 | 3.37 | 3.37 | 3.17 | -10.85% | 15,583 |
| Feb 24, 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | 0.53% | 3,000 |
| Jan 13, 2022 | 3.76 | 3.76 | 3.76 | 3.76 | 3.54 | 13.94% | 22,962 |
| Jan 5, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.10 | -5.98% | 400 |
| Jan 3, 2022 | 3.51 | 3.51 | 3.51 | 3.51 | 3.30 | 8.33% | 1,647 |
| Dec 13, 2021 | 3.24 | 3.24 | 3.24 | 3.24 | 3.05 | -6.90% | 21,500 |
| Jun 2, 2021 | 3.48 | 3.48 | 3.48 | 3.48 | 3.27 | 5.45% | 500 |
| Jan 28, 2021 | 3.30 | 3.30 | 3.30 | 3.30 | 3.10 | -6.78% | 100 |
| Jan 8, 2021 | 3.54 | 3.54 | 3.54 | 3.54 | 3.33 | 10.62% | 21,500 |
| Jan 4, 2021 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | -9.09% | 1,204 |
| Dec 15, 2020 | 3.52 | 3.52 | 3.52 | 3.52 | 3.31 | 2.62% | 400 |
| Dec 7, 2020 | 3.43 | 3.43 | 3.43 | 3.43 | 3.23 | -4.72% | 16,400 |
| Jul 2, 2020 | 3.60 | 3.60 | 3.60 | 3.60 | 3.39 | 10.77% | 200 |
| Apr 16, 2020 | 3.25 | 3.25 | 3.25 | 3.25 | 3.06 | -9.22% | 400 |
| Feb 26, 2020 | 3.58 | 3.58 | 3.58 | 3.58 | 3.37 | -5.29% | 400 |
| Jan 31, 2020 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | -3.08% | 1,000 |
| Jan 30, 2020 | 3.90 | 3.90 | 3.90 | 3.90 | 3.67 | 1.35% | 500 |
| Jan 29, 2020 | 3.85 | 3.85 | 3.85 | 3.85 | 3.62 | 3.16% | 897 |
| Jan 27, 2020 | 3.45 | 3.73 | 3.45 | 3.73 | 3.51 | -1.32% | 2,496 |
| Jan 24, 2020 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | -5.03% | 477 |
| Jan 15, 2020 | 3.98 | 3.98 | 3.98 | 3.98 | 3.74 | -10.36% | 700 |
| Dec 30, 2019 | 4.44 | 4.44 | 4.44 | 4.44 | 4.18 | 6.99% | 477 |
| Dec 3, 2019 | 4.15 | 4.15 | 4.15 | 4.15 | 3.90 | -3.53% | 1,000 |
| Nov 27, 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.05 | -3.76% | 500 |
| Nov 12, 2019 | 4.47 | 4.47 | 4.47 | 4.47 | 4.20 | 6.68% | 4,400 |
| Oct 9, 2019 | 4.19 | 4.19 | 4.19 | 4.19 | 3.94 | -1.18% | 1,200 |
| Jun 27, 2018 | 4.24 | 4.24 | 4.24 | 4.24 | 3.99 | -19.54% | 600 |
| Apr 27, 2018 | 5.27 | 5.27 | 5.27 | 5.27 | 4.96 | -5.05% | 900 |
| Mar 20, 2018 | 5.55 | 5.55 | 5.55 | 5.55 | 5.22 | 2.21% | 900 |
| Mar 19, 2018 | 5.43 | 5.43 | 5.43 | 5.43 | 5.11 | -5.73% | 1,800 |
| Feb 7, 2018 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | -4.32% | 2,000 |
| Jan 19, 2018 | 6.02 | 6.02 | 6.02 | 6.02 | 5.66 | -2.59% | 65,700 |
| Jan 11, 2018 | 6.18 | 6.18 | 6.18 | 6.18 | 5.81 | 10.36% | 1,400 |
| Dec 27, 2017 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | -1.75% | 1,600 |
| Dec 12, 2017 | 5.70 | 5.70 | 5.70 | 5.70 | 5.36 | 0.71% | 2,400 |
| Dec 5, 2017 | 5.66 | 5.66 | 5.66 | 5.66 | 5.32 | 1.07% | 700 |
| Nov 30, 2017 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | 8.74% | 500 |
| Nov 22, 2017 | 5.15 | 5.15 | 5.15 | 5.15 | 4.84 | -16.26% | 800 |
| Oct 2, 2017 | 6.15 | 6.15 | 6.15 | 6.15 | 5.78 | 3.54% | 600 |