The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 513.00
+23.00 (4.69%)
Oct 8, 2025, 3:30 PM JST
The Shimane Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 490.00 | 511.00 | 490.00 | 505.00 | - | 3.06% | 25,200 |
| Oct 7, 2025 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -0.61% | 4,000 |
| Oct 6, 2025 | 494.00 | 496.00 | 488.00 | 493.00 | 493.00 | -0.20% | 10,900 |
| Oct 3, 2025 | 497.00 | 501.00 | 493.00 | 494.00 | 494.00 | -0.60% | 12,900 |
| Oct 2, 2025 | 495.00 | 498.00 | 492.00 | 497.00 | 497.00 | 0.61% | 5,800 |
| Oct 1, 2025 | 500.00 | 504.00 | 494.00 | 494.00 | 494.00 | -1.00% | 18,500 |
| Sep 30, 2025 | 497.00 | 499.00 | 496.00 | 499.00 | 499.00 | 0.60% | 5,700 |
| Sep 29, 2025 | 494.00 | 498.00 | 487.00 | 496.00 | 496.00 | -0.20% | 8,200 |
| Sep 26, 2025 | 491.00 | 500.00 | 491.00 | 497.00 | 492.00 | -0.40% | 27,300 |
| Sep 25, 2025 | 499.00 | 500.00 | 496.00 | 499.00 | 493.98 | 0.40% | 7,500 |
| Sep 24, 2025 | 492.00 | 499.00 | 492.00 | 497.00 | 492.00 | 1.43% | 6,600 |
| Sep 22, 2025 | 493.00 | 494.00 | 490.00 | 490.00 | 485.07 | -0.20% | 7,600 |
| Sep 19, 2025 | 491.00 | 493.00 | 490.00 | 491.00 | 486.06 | - | 17,700 |
| Sep 18, 2025 | 494.00 | 495.00 | 491.00 | 491.00 | 486.06 | - | 8,400 |
| Sep 17, 2025 | 493.00 | 494.00 | 490.00 | 491.00 | 486.06 | -1.01% | 10,100 |
| Sep 16, 2025 | 494.00 | 497.00 | 490.00 | 496.00 | 491.01 | - | 11,900 |
| Sep 12, 2025 | 495.00 | 500.00 | 493.00 | 496.00 | 491.01 | -0.20% | 12,800 |
| Sep 11, 2025 | 501.00 | 501.00 | 496.00 | 497.00 | 492.00 | -0.20% | 12,800 |
| Sep 10, 2025 | 499.00 | 502.00 | 497.00 | 498.00 | 492.99 | - | 3,900 |
| Sep 9, 2025 | 505.00 | 509.00 | 497.00 | 498.00 | 492.99 | -0.80% | 20,800 |
| Sep 8, 2025 | 506.00 | 506.00 | 497.00 | 502.00 | 496.95 | 0.60% | 8,900 |
| Sep 5, 2025 | 497.00 | 501.00 | 496.00 | 499.00 | 493.98 | 0.81% | 8,500 |
| Sep 4, 2025 | 495.00 | 496.00 | 493.00 | 495.00 | 490.02 | 0.41% | 3,200 |
| Sep 3, 2025 | 503.00 | 503.00 | 492.00 | 493.00 | 488.04 | -1.79% | 14,200 |
| Sep 2, 2025 | 494.00 | 503.00 | 494.00 | 502.00 | 496.95 | 0.60% | 12,000 |
| Sep 1, 2025 | 497.00 | 500.00 | 494.00 | 499.00 | 493.98 | 0.40% | 13,300 |
| Aug 29, 2025 | 500.00 | 501.00 | 497.00 | 497.00 | 492.00 | -0.80% | 18,000 |
| Aug 28, 2025 | 505.00 | 506.00 | 501.00 | 501.00 | 495.96 | -0.20% | 9,200 |
| Aug 27, 2025 | 506.00 | 506.00 | 502.00 | 502.00 | 496.95 | -0.79% | 9,100 |
| Aug 26, 2025 | 510.00 | 510.00 | 504.00 | 506.00 | 500.91 | - | 9,800 |
| Aug 25, 2025 | 518.00 | 520.00 | 506.00 | 506.00 | 500.91 | -1.56% | 62,100 |
| Aug 22, 2025 | 502.00 | 514.00 | 502.00 | 514.00 | 508.83 | 1.98% | 32,800 |
| Aug 21, 2025 | 511.00 | 514.00 | 499.00 | 504.00 | 498.93 | -2.33% | 38,700 |
| Aug 20, 2025 | 499.00 | 520.00 | 495.00 | 516.00 | 510.81 | 7.05% | 97,200 |
| Aug 19, 2025 | 488.00 | 490.00 | 476.00 | 482.00 | 477.15 | -0.41% | 10,000 |
| Aug 18, 2025 | 483.00 | 485.00 | 480.00 | 484.00 | 479.13 | 1.04% | 7,900 |
| Aug 15, 2025 | 477.00 | 483.00 | 476.00 | 479.00 | 474.18 | 1.05% | 18,600 |
| Aug 14, 2025 | 474.00 | 476.00 | 472.00 | 474.00 | 469.23 | - | 5,600 |
| Aug 13, 2025 | 480.00 | 480.00 | 474.00 | 474.00 | 469.23 | -0.63% | 24,600 |
| Aug 12, 2025 | 480.00 | 481.00 | 475.00 | 477.00 | 472.20 | -0.42% | 20,000 |
| Aug 8, 2025 | 479.00 | 484.00 | 477.00 | 479.00 | 474.18 | -0.42% | 9,800 |
| Aug 7, 2025 | 479.00 | 481.00 | 476.00 | 481.00 | 476.16 | 0.21% | 9,500 |
| Aug 6, 2025 | 480.00 | 482.00 | 477.00 | 480.00 | 475.17 | - | 5,000 |
| Aug 5, 2025 | 475.00 | 480.00 | 471.00 | 480.00 | 475.17 | 1.05% | 6,400 |
| Aug 4, 2025 | 478.00 | 479.00 | 475.00 | 475.00 | 470.22 | -1.04% | 9,900 |
| Aug 1, 2025 | 479.00 | 486.00 | 474.00 | 480.00 | 475.17 | -0.83% | 6,000 |
| Jul 31, 2025 | 473.00 | 485.00 | 470.00 | 484.00 | 479.13 | 2.54% | 23,900 |
| Jul 30, 2025 | 475.00 | 475.00 | 467.00 | 472.00 | 467.25 | -0.42% | 9,700 |
| Jul 29, 2025 | 477.00 | 477.00 | 472.00 | 474.00 | 469.23 | -0.42% | 3,500 |
| Jul 28, 2025 | 479.00 | 480.00 | 476.00 | 476.00 | 471.21 | -0.63% | 4,500 |