Suruga Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	80.02	80.02	80.02	80.02	80.02	10.83%	20
Jul 30, 2024	72.20	72.20	72.20	72.20	72.20	10.14%	9
Jun 6, 2024	65.55	65.55	65.55	65.55	65.55	-9.08%	19
Jun 3, 2024	72.10	72.10	72.10	72.10	72.10	3.67%	27
May 31, 2024	69.55	69.55	69.55	69.55	69.55	12.94%	10
Apr 18, 2024	61.58	61.58	61.58	61.58	61.58	-7.38%	90
Apr 10, 2024	66.49	66.49	66.49	66.49	66.49	3.89%	2,400
Apr 8, 2024	64.00	64.00	64.00	64.00	64.00	-0.14%	160
Apr 4, 2024	64.05	68.59	63.32	64.09	64.09	15.31%	9,096
Mar 15, 2024	55.58	55.58	55.58	55.58	55.58	9.19%	16
Feb 28, 2024	50.90	50.90	50.90	50.90	50.90	-2.30%	27
Dec 19, 2023	52.10	52.10	52.10	52.10	52.10	13.71%	10
Sep 21, 2023	45.82	45.82	45.82	45.82	45.82	22.09%	4
May 26, 2023	37.53	37.53	37.53	37.53	37.53	-1.68%	500
May 19, 2023	38.17	38.17	38.17	38.17	38.17	-5.87%	2,200
May 18, 2023	38.95	40.55	38.95	40.55	40.55	6.29%	3,284
May 17, 2023	37.10	38.19	37.10	38.15	38.15	8.29%	900
Apr 11, 2023	35.23	35.23	35.23	35.23	35.23	9.89%	131
Mar 15, 2023	32.06	32.06	32.06	32.06	32.06	2.86%	10
Mar 8, 2023	31.17	31.17	31.17	31.17	31.17	-0.86%	8
Feb 8, 2023	31.44	31.44	31.44	31.44	31.44	1.30%	4
Feb 6, 2023	31.04	31.04	31.04	31.04	31.04	-0.97%	20
Feb 3, 2023	31.34	31.34	31.34	31.34	31.34	-4.13%	8
Jan 30, 2023	32.69	32.69	32.69	32.69	32.69	4.37%	61
Jan 24, 2023	31.32	31.32	31.32	31.32	31.32	-3.36%	100
Jan 17, 2023	32.41	32.41	32.41	32.41	32.41	13.28%	100
Dec 16, 2022	28.61	28.61	28.61	28.61	28.61	-4.31%	7
Nov 30, 2022	29.90	29.90	29.90	29.90	29.90	2.26%	15
Nov 23, 2022	29.82	29.82	29.24	29.24	29.24	15.12%	300
Oct 13, 2022	25.40	25.40	25.40	25.40	25.40	-4.87%	100
Jul 26, 2022	26.70	26.70	26.70	26.70	26.70	-4.13%	100
May 31, 2022	27.85	27.85	27.85	27.85	27.85	-9.14%	100
May 27, 2022	30.65	30.65	30.65	30.65	30.65	-10.41%	100
Apr 6, 2022	34.21	34.21	34.21	34.21	34.21	-4.01%	100
Mar 16, 2022	35.64	35.64	35.64	35.64	35.64	-1.41%	10
Mar 15, 2022	36.15	36.15	36.15	36.15	36.15	-0.11%	2,000
Mar 8, 2022	36.19	36.19	36.19	36.19	36.19	-4.84%	2,000
Feb 28, 2022	38.03	38.03	38.03	38.03	38.03	1.98%	10
Feb 10, 2022	37.29	37.29	37.29	37.29	37.29	18.38%	148
Aug 11, 2021	31.50	31.50	31.50	31.50	31.50	0.99%	4
Aug 5, 2021	31.19	31.19	31.19	31.19	31.19	4.14%	21
Jul 23, 2021	29.95	29.95	29.95	29.95	29.95	-17.95%	112
May 4, 2021	36.50	36.50	36.50	36.50	36.50	-0.95%	200
Apr 27, 2021	36.85	36.85	36.85	36.85	36.85	-1.73%	127
Apr 13, 2021	37.50	37.50	37.50	37.50	37.50	-6.83%	10
Feb 5, 2020	40.25	40.25	40.25	40.25	40.25	-0.74%	8