The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 532.00
-10.00 (-1.85%)
Sep 2, 2026, 12:30 PM JST
The Shimane Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 548.00 | 548.00 | 530.00 | 542.00 | 542.00 | 0.56% | 29,300 |
| Aug 31, 2026 | 544.00 | 550.00 | 533.00 | 539.00 | 539.00 | 0.94% | 40,400 |
| Aug 28, 2026 | 535.00 | 540.00 | 530.00 | 534.00 | 534.00 | 0.38% | 28,700 |
| Aug 27, 2026 | 533.00 | 538.00 | 527.00 | 532.00 | 532.00 | 0.38% | 26,000 |
| Aug 26, 2026 | 522.00 | 539.00 | 522.00 | 530.00 | 530.00 | 1.92% | 30,800 |
| Aug 25, 2026 | 524.00 | 529.00 | 517.00 | 520.00 | 520.00 | -0.76% | 26,100 |
| Aug 24, 2026 | 539.00 | 539.00 | 518.00 | 524.00 | 524.00 | 0.96% | 33,000 |
| Aug 21, 2026 | 521.00 | 530.00 | 518.00 | 519.00 | 519.00 | -1.52% | 20,200 |
| Aug 20, 2026 | 522.00 | 527.00 | 520.00 | 527.00 | 527.00 | 1.35% | 21,800 |
| Aug 19, 2026 | 541.00 | 542.00 | 520.00 | 520.00 | 520.00 | -3.88% | 52,500 |
| Aug 18, 2026 | 534.00 | 550.00 | 528.00 | 541.00 | 541.00 | 1.31% | 85,000 |
| Aug 17, 2026 | 511.00 | 536.00 | 510.00 | 534.00 | 534.00 | 5.12% | 54,600 |
| Aug 14, 2026 | 514.00 | 530.00 | 508.00 | 508.00 | 508.00 | 0.59% | 119,400 |
| Aug 13, 2026 | 486.00 | 515.00 | 485.00 | 505.00 | 505.00 | 3.91% | 70,400 |
| Aug 12, 2026 | 495.00 | 496.00 | 482.00 | 486.00 | 486.00 | -0.21% | 13,600 |
| Aug 10, 2026 | 483.00 | 494.00 | 478.00 | 487.00 | 487.00 | 1.67% | 28,400 |
| Aug 7, 2026 | 484.00 | 489.00 | 477.00 | 479.00 | 479.00 | -1.03% | 13,800 |
| Aug 6, 2026 | 477.00 | 487.00 | 477.00 | 484.00 | 484.00 | 1.04% | 18,100 |
| Aug 5, 2026 | 479.00 | 482.00 | 476.00 | 479.00 | 479.00 | 0.21% | 19,900 |
| Aug 4, 2026 | 481.00 | 483.00 | 475.00 | 478.00 | 478.00 | 0.63% | 15,200 |
| Aug 3, 2026 | 485.00 | 485.00 | 472.00 | 475.00 | 475.00 | -2.06% | 16,800 |
| Jul 31, 2026 | 481.00 | 489.00 | 479.00 | 485.00 | 485.00 | 0.83% | 22,500 |
| Jul 30, 2026 | 474.00 | 484.00 | 468.00 | 481.00 | 481.00 | -0.62% | 37,900 |
| Jul 29, 2026 | 501.00 | 503.00 | 479.00 | 484.00 | 484.00 | -2.81% | 41,700 |
| Jul 28, 2026 | 515.00 | 515.00 | 495.00 | 498.00 | 498.00 | -1.39% | 28,700 |
| Jul 27, 2026 | 489.00 | 519.00 | 489.00 | 505.00 | 505.00 | 3.91% | 82,800 |
| Jul 24, 2026 | 489.00 | 490.00 | 483.00 | 486.00 | 486.00 | -0.21% | 19,300 |
| Jul 23, 2026 | 490.00 | 491.00 | 486.00 | 487.00 | 487.00 | -0.41% | 18,000 |
| Jul 22, 2026 | 491.00 | 497.00 | 487.00 | 489.00 | 489.00 | -0.20% | 27,600 |
| Jul 21, 2026 | 478.00 | 494.00 | 478.00 | 490.00 | 490.00 | 3.16% | 32,400 |
| Jul 17, 2026 | 485.00 | 486.00 | 472.00 | 475.00 | 475.00 | -1.45% | 33,100 |
| Jul 16, 2026 | 481.00 | 496.00 | 481.00 | 482.00 | 482.00 | -0.41% | 46,100 |
| Jul 15, 2026 | 482.00 | 488.00 | 478.00 | 484.00 | 484.00 | 1.26% | 25,000 |
| Jul 14, 2026 | 473.00 | 480.00 | 471.00 | 478.00 | 478.00 | 1.92% | 35,100 |
| Jul 13, 2026 | 471.00 | 474.00 | 469.00 | 469.00 | 469.00 | -0.85% | 33,700 |
| Jul 10, 2026 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 0.85% | 38,200 |
| Jul 9, 2026 | 471.00 | 477.00 | 466.00 | 469.00 | 469.00 | -0.85% | 38,300 |
| Jul 8, 2026 | 463.00 | 483.00 | 461.00 | 473.00 | 473.00 | -4.44% | 145,900 |
| Jul 7, 2026 | 495.00 | 506.00 | 493.00 | 495.00 | 495.00 | 1.43% | 52,600 |
| Jul 6, 2026 | 487.00 | 494.00 | 484.00 | 488.00 | 488.00 | 1.24% | 35,300 |
| Jul 3, 2026 | 472.00 | 485.00 | 472.00 | 482.00 | 482.00 | 1.26% | 8,600 |
| Jul 2, 2026 | 469.00 | 488.00 | 469.00 | 476.00 | 476.00 | 1.49% | 27,100 |
| Jul 1, 2026 | 477.00 | 477.00 | 467.00 | 469.00 | 469.00 | -1.47% | 23,500 |
| Jun 30, 2026 | 478.00 | 478.00 | 470.00 | 476.00 | 476.00 | -0.42% | 16,700 |
| Jun 29, 2026 | 475.00 | 482.00 | 472.00 | 478.00 | 478.00 | 1.49% | 24,800 |
| Jun 26, 2026 | 479.00 | 480.00 | 468.00 | 471.00 | 471.00 | 1.07% | 59,900 |
| Jun 25, 2026 | 469.00 | 469.00 | 461.00 | 466.00 | 466.00 | 0.22% | 16,300 |
| Jun 24, 2026 | 468.00 | 470.00 | 465.00 | 465.00 | 465.00 | -0.64% | 6,000 |
| Jun 23, 2026 | 472.00 | 475.00 | 466.00 | 468.00 | 468.00 | -0.85% | 20,200 |
| Jun 22, 2026 | 477.00 | 482.00 | 472.00 | 472.00 | 472.00 | -1.05% | 14,000 |