The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 525.00
-5.00 (-0.94%)
Apr 3, 2026, 3:30 PM JST
The Shimane Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 540.00 | 540.00 | 523.00 | 525.00 | 525.00 | -0.94% | 36,400 |
| Apr 2, 2026 | 536.00 | 551.00 | 527.00 | 530.00 | 530.00 | -0.93% | 32,600 |
| Apr 1, 2026 | 523.00 | 535.00 | 519.00 | 535.00 | 535.00 | 5.11% | 16,600 |
| Mar 31, 2026 | 500.00 | 520.00 | 491.00 | 509.00 | 509.00 | 2.00% | 39,000 |
| Mar 30, 2026 | 501.00 | 512.00 | 498.00 | 499.00 | 499.00 | -4.22% | 46,300 |
| Mar 27, 2026 | 519.00 | 531.00 | 516.00 | 521.00 | 516.00 | 0.77% | 30,800 |
| Mar 26, 2026 | 531.00 | 535.00 | 515.00 | 517.00 | 512.04 | -3.54% | 49,800 |
| Mar 25, 2026 | 542.00 | 547.00 | 533.00 | 536.00 | 530.86 | 1.32% | 37,000 |
| Mar 24, 2026 | 520.00 | 532.00 | 514.00 | 529.00 | 523.92 | 3.73% | 51,900 |
| Mar 23, 2026 | 522.00 | 522.00 | 507.00 | 510.00 | 505.11 | -3.59% | 29,900 |
| Mar 19, 2026 | 552.00 | 552.00 | 529.00 | 529.00 | 523.92 | -4.17% | 35,500 |
| Mar 18, 2026 | 553.00 | 557.00 | 544.00 | 552.00 | 546.70 | 1.66% | 39,900 |
| Mar 17, 2026 | 545.00 | 551.00 | 542.00 | 543.00 | 537.79 | 0.37% | 12,000 |
| Mar 16, 2026 | 544.00 | 546.00 | 536.00 | 541.00 | 535.81 | -0.55% | 12,400 |
| Mar 13, 2026 | 548.00 | 552.00 | 544.00 | 544.00 | 538.78 | -1.09% | 29,100 |
| Mar 12, 2026 | 578.00 | 578.00 | 550.00 | 550.00 | 544.72 | -3.85% | 30,500 |
| Mar 11, 2026 | 579.00 | 583.00 | 572.00 | 572.00 | 566.51 | -0.52% | 27,900 |
| Mar 10, 2026 | 571.00 | 578.00 | 560.00 | 575.00 | 569.48 | 3.60% | 62,000 |
| Mar 9, 2026 | 555.00 | 561.00 | 551.00 | 555.00 | 549.67 | -3.81% | 77,300 |
| Mar 6, 2026 | 580.00 | 587.00 | 570.00 | 577.00 | 571.46 | -2.04% | 19,400 |
| Mar 5, 2026 | 575.00 | 596.00 | 575.00 | 589.00 | 583.35 | 5.18% | 43,900 |
| Mar 4, 2026 | 590.00 | 593.00 | 553.00 | 560.00 | 554.63 | -7.13% | 151,500 |
| Mar 3, 2026 | 611.00 | 618.00 | 601.00 | 603.00 | 597.21 | -1.95% | 33,100 |
| Mar 2, 2026 | 650.00 | 650.00 | 607.00 | 615.00 | 609.10 | -5.67% | 87,300 |
| Feb 27, 2026 | 636.00 | 653.00 | 630.00 | 652.00 | 645.74 | 2.03% | 32,000 |
| Feb 26, 2026 | 633.00 | 651.00 | 633.00 | 639.00 | 632.87 | 0.95% | 39,700 |
| Feb 25, 2026 | 656.00 | 656.00 | 623.00 | 633.00 | 626.93 | -3.80% | 55,600 |
| Feb 24, 2026 | 674.00 | 679.00 | 643.00 | 658.00 | 651.69 | -1.94% | 72,200 |
| Feb 20, 2026 | 683.00 | 720.00 | 670.00 | 671.00 | 664.56 | 0.45% | 161,900 |
| Feb 19, 2026 | 638.00 | 676.00 | 632.00 | 668.00 | 661.59 | 5.36% | 73,100 |
| Feb 18, 2026 | 630.00 | 641.00 | 623.00 | 634.00 | 627.92 | 0.48% | 40,600 |
| Feb 17, 2026 | 647.00 | 656.00 | 630.00 | 631.00 | 624.94 | -3.52% | 41,700 |
| Feb 16, 2026 | 655.00 | 658.00 | 645.00 | 654.00 | 647.72 | 1.40% | 57,900 |
| Feb 13, 2026 | 665.00 | 675.00 | 641.00 | 645.00 | 638.81 | -3.01% | 71,800 |
| Feb 12, 2026 | 666.00 | 668.00 | 653.00 | 665.00 | 658.62 | 1.84% | 63,300 |
| Feb 10, 2026 | 658.00 | 684.00 | 650.00 | 653.00 | 646.73 | -0.46% | 87,900 |
| Feb 9, 2026 | 698.00 | 710.00 | 650.00 | 656.00 | 649.70 | 2.82% | 203,500 |
| Feb 6, 2026 | 650.00 | 665.00 | 634.00 | 638.00 | 631.88 | 0.63% | 156,000 |
| Feb 5, 2026 | 592.00 | 635.00 | 591.00 | 634.00 | 627.92 | 7.64% | 114,100 |
| Feb 4, 2026 | 583.00 | 593.00 | 580.00 | 589.00 | 583.35 | 1.03% | 20,900 |
| Feb 3, 2026 | 563.00 | 595.00 | 563.00 | 583.00 | 577.40 | 3.55% | 81,100 |
| Feb 2, 2026 | 561.00 | 577.00 | 560.00 | 563.00 | 557.60 | 0.72% | 28,900 |
| Jan 30, 2026 | 559.00 | 562.00 | 548.00 | 559.00 | 553.64 | - | 31,600 |
| Jan 29, 2026 | 565.00 | 565.00 | 555.00 | 559.00 | 553.64 | -1.06% | 10,300 |
| Jan 28, 2026 | 576.00 | 576.00 | 562.00 | 565.00 | 559.58 | -1.91% | 16,700 |
| Jan 27, 2026 | 579.00 | 580.00 | 576.00 | 576.00 | 570.47 | -0.52% | 11,700 |
| Jan 26, 2026 | 580.00 | 580.00 | 568.00 | 579.00 | 573.44 | -0.17% | 32,800 |
| Jan 23, 2026 | 585.00 | 585.00 | 573.00 | 580.00 | 574.43 | - | 22,000 |
| Jan 22, 2026 | 580.00 | 587.00 | 573.00 | 580.00 | 574.43 | -1.69% | 27,400 |
| Jan 21, 2026 | 583.00 | 590.00 | 572.00 | 590.00 | 584.34 | 1.37% | 62,300 |