The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 465.00
-9.00 (-1.90%)
Nov 12, 2026, 3:30 PM JST
The Shimane Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 478.00 | 478.00 | 464.00 | 465.00 | 465.00 | -1.90% | 11,600 |
| Nov 11, 2026 | 460.00 | 474.00 | 459.00 | 474.00 | 474.00 | 1.94% | 17,500 |
| Nov 10, 2026 | 457.00 | 467.00 | 457.00 | 465.00 | 465.00 | 2.42% | 6,200 |
| Nov 9, 2026 | 448.00 | 465.00 | 448.00 | 454.00 | 454.00 | 1.57% | 9,300 |
| Nov 6, 2026 | 463.00 | 471.00 | 440.00 | 447.00 | 447.00 | -4.08% | 44,900 |
| Nov 5, 2026 | 470.00 | 477.00 | 466.00 | 466.00 | 466.00 | -0.85% | 13,600 |
| Nov 4, 2026 | 470.00 | 481.00 | 463.00 | 470.00 | 470.00 | 0.86% | 15,100 |
| Nov 2, 2026 | 470.00 | 475.00 | 466.00 | 466.00 | 466.00 | -2.31% | 19,200 |
| Oct 30, 2026 | 480.00 | 485.00 | 474.00 | 477.00 | 477.00 | -0.63% | 10,600 |
| Oct 29, 2026 | 484.00 | 484.00 | 477.00 | 480.00 | 480.00 | -0.83% | 4,000 |
| Oct 28, 2026 | 485.00 | 487.00 | 484.00 | 484.00 | 484.00 | 0.21% | 2,800 |
| Oct 27, 2026 | 482.00 | 486.00 | 480.00 | 483.00 | 483.00 | - | 8,700 |
| Oct 26, 2026 | 481.00 | 489.00 | 480.00 | 483.00 | 483.00 | -0.62% | 14,000 |
| Oct 23, 2026 | 485.00 | 486.00 | 467.00 | 486.00 | 486.00 | -0.61% | 46,700 |
| Oct 22, 2026 | 488.00 | 493.00 | 485.00 | 489.00 | 489.00 | 0.20% | 12,600 |
| Oct 21, 2026 | 473.00 | 488.00 | 473.00 | 488.00 | 488.00 | 1.46% | 17,400 |
| Oct 20, 2026 | 492.00 | 493.00 | 481.00 | 481.00 | 481.00 | -3.02% | 20,500 |
| Oct 19, 2026 | 489.00 | 496.00 | 487.00 | 496.00 | 496.00 | -0.20% | 15,600 |
| Oct 16, 2026 | 487.00 | 500.00 | 467.00 | 497.00 | 497.00 | 2.26% | 60,300 |
| Oct 15, 2026 | 488.00 | 488.00 | 481.00 | 486.00 | 486.00 | -0.61% | 15,900 |
| Oct 14, 2026 | 500.00 | 500.00 | 489.00 | 489.00 | 489.00 | -1.81% | 21,000 |
| Oct 13, 2026 | 500.00 | 507.00 | 496.00 | 498.00 | 498.00 | 0.20% | 4,300 |
| Oct 9, 2026 | 495.00 | 499.00 | 493.00 | 497.00 | 497.00 | - | 10,400 |
| Oct 8, 2026 | 504.00 | 505.00 | 496.00 | 497.00 | 497.00 | -1.78% | 18,400 |
| Oct 7, 2026 | 512.00 | 514.00 | 505.00 | 506.00 | 506.00 | -0.78% | 8,600 |
| Oct 6, 2026 | 506.00 | 515.00 | 506.00 | 510.00 | 510.00 | 0.59% | 7,000 |
| Oct 5, 2026 | 512.00 | 516.00 | 502.00 | 507.00 | 507.00 | 0.20% | 16,900 |
| Oct 2, 2026 | 512.00 | 516.00 | 502.00 | 506.00 | 506.00 | -0.78% | 11,000 |
| Oct 1, 2026 | 518.00 | 518.00 | 509.00 | 510.00 | 510.00 | -0.58% | 7,400 |
| Sep 30, 2026 | 515.00 | 520.00 | 511.00 | 513.00 | 513.00 | 0.20% | 20,100 |
| Sep 29, 2026 | 518.00 | 524.00 | 506.00 | 512.00 | 512.00 | -0.58% | 13,900 |
| Sep 28, 2026 | 520.00 | 523.00 | 517.00 | 520.00 | 515.00 | 0.19% | 22,900 |
| Sep 25, 2026 | 517.00 | 527.00 | 517.00 | 519.00 | 514.01 | 1.57% | 26,200 |
| Sep 24, 2026 | 519.00 | 521.00 | 511.00 | 511.00 | 506.09 | -1.92% | 18,400 |
| Sep 18, 2026 | 519.00 | 529.00 | 518.00 | 521.00 | 515.99 | 0.97% | 12,500 |
| Sep 17, 2026 | 519.00 | 528.00 | 515.00 | 516.00 | 511.04 | 0.19% | 16,100 |
| Sep 16, 2026 | 517.00 | 525.00 | 515.00 | 515.00 | 510.05 | -1.15% | 12,400 |
| Sep 15, 2026 | 523.00 | 528.00 | 514.00 | 521.00 | 515.99 | -1.51% | 16,000 |
| Sep 14, 2026 | 525.00 | 531.00 | 514.00 | 529.00 | 523.91 | 0.95% | 26,500 |
| Sep 11, 2026 | 510.00 | 525.00 | 510.00 | 524.00 | 518.96 | 1.95% | 13,000 |
| Sep 10, 2026 | 510.00 | 519.00 | 504.00 | 514.00 | 509.06 | 0.59% | 15,900 |
| Sep 9, 2026 | 518.00 | 518.00 | 511.00 | 511.00 | 506.09 | -0.97% | 8,900 |
| Sep 8, 2026 | 524.00 | 533.00 | 516.00 | 516.00 | 511.04 | -1.53% | 17,800 |
| Sep 7, 2026 | 539.00 | 539.00 | 524.00 | 524.00 | 518.96 | -2.06% | 32,100 |
| Sep 4, 2026 | 534.00 | 542.00 | 530.00 | 535.00 | 529.86 | 0.75% | 21,800 |
| Sep 3, 2026 | 530.00 | 545.00 | 530.00 | 531.00 | 525.89 | 0.19% | 29,900 |
| Sep 2, 2026 | 532.00 | 542.00 | 530.00 | 530.00 | 524.90 | -2.21% | 28,300 |
| Sep 1, 2026 | 548.00 | 548.00 | 530.00 | 542.00 | 536.79 | 0.56% | 29,300 |
| Aug 31, 2026 | 544.00 | 550.00 | 533.00 | 539.00 | 533.82 | 0.94% | 40,400 |
| Aug 28, 2026 | 535.00 | 540.00 | 530.00 | 534.00 | 528.87 | 0.38% | 28,700 |