The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 469.00
-2.00 (-0.42%)
Jun 3, 2026, 11:30 AM JST
The Shimane Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 470.00 | 472.00 | 460.00 | 471.00 | 471.00 | 0.21% | 26,400 |
| Jun 1, 2026 | 484.00 | 484.00 | 470.00 | 470.00 | 470.00 | -2.89% | 43,100 |
| May 29, 2026 | 484.00 | 485.00 | 480.00 | 484.00 | 484.00 | - | 35,100 |
| May 28, 2026 | 486.00 | 487.00 | 483.00 | 484.00 | 484.00 | -0.41% | 8,600 |
| May 27, 2026 | 489.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.61% | 13,300 |
| May 26, 2026 | 488.00 | 491.00 | 482.00 | 489.00 | 489.00 | 0.20% | 26,500 |
| May 25, 2026 | 506.00 | 506.00 | 485.00 | 488.00 | 488.00 | -3.56% | 99,900 |
| May 22, 2026 | 505.00 | 511.00 | 503.00 | 506.00 | 506.00 | 1.00% | 16,500 |
| May 21, 2026 | 499.00 | 515.00 | 499.00 | 501.00 | 501.00 | 1.42% | 61,800 |
| May 20, 2026 | 501.00 | 502.00 | 491.00 | 494.00 | 494.00 | -1.40% | 33,300 |
| May 19, 2026 | 499.00 | 515.00 | 496.00 | 501.00 | 501.00 | 0.80% | 36,600 |
| May 18, 2026 | 502.00 | 507.00 | 488.00 | 497.00 | 497.00 | -2.55% | 49,300 |
| May 15, 2026 | 496.00 | 515.00 | 496.00 | 510.00 | 510.00 | 2.00% | 22,200 |
| May 14, 2026 | 512.00 | 512.00 | 499.00 | 500.00 | 500.00 | -4.21% | 51,500 |
| May 13, 2026 | 516.00 | 522.00 | 512.00 | 522.00 | 522.00 | 1.75% | 13,000 |
| May 12, 2026 | 515.00 | 520.00 | 513.00 | 513.00 | 513.00 | -0.19% | 14,400 |
| May 11, 2026 | 509.00 | 515.00 | 507.00 | 514.00 | 514.00 | 1.38% | 17,700 |
| May 8, 2026 | 515.00 | 515.00 | 500.00 | 507.00 | 507.00 | -2.31% | 28,300 |
| May 7, 2026 | 520.00 | 525.00 | 511.00 | 519.00 | 519.00 | 1.17% | 23,300 |
| May 1, 2026 | 523.00 | 523.00 | 507.00 | 513.00 | 513.00 | - | 12,400 |
| Apr 30, 2026 | 525.00 | 526.00 | 511.00 | 513.00 | 513.00 | -3.02% | 31,400 |
| Apr 28, 2026 | 511.00 | 529.00 | 508.00 | 529.00 | 529.00 | 3.32% | 32,900 |
| Apr 27, 2026 | 512.00 | 520.00 | 503.00 | 512.00 | 512.00 | - | 24,400 |
| Apr 24, 2026 | 522.00 | 527.00 | 510.00 | 512.00 | 512.00 | -3.21% | 38,100 |
| Apr 23, 2026 | 531.00 | 531.00 | 518.00 | 529.00 | 529.00 | -0.19% | 21,500 |
| Apr 22, 2026 | 538.00 | 543.00 | 523.00 | 530.00 | 530.00 | -0.93% | 54,900 |
| Apr 21, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.47% | 35,500 |
| Apr 20, 2026 | 551.00 | 556.00 | 543.00 | 543.00 | 543.00 | -1.27% | 19,200 |
| Apr 17, 2026 | 556.00 | 556.00 | 543.00 | 550.00 | 550.00 | 0.18% | 21,500 |
| Apr 16, 2026 | 552.00 | 559.00 | 548.00 | 549.00 | 549.00 | 0.18% | 29,500 |
| Apr 15, 2026 | 542.00 | 553.00 | 542.00 | 548.00 | 548.00 | 1.29% | 27,400 |
| Apr 14, 2026 | 539.00 | 543.00 | 534.00 | 541.00 | 541.00 | 0.37% | 15,600 |
| Apr 13, 2026 | 538.00 | 544.00 | 529.00 | 539.00 | 539.00 | 0.19% | 22,600 |
| Apr 10, 2026 | 540.00 | 548.00 | 537.00 | 538.00 | 538.00 | 0.37% | 15,600 |
| Apr 9, 2026 | 545.00 | 550.00 | 535.00 | 536.00 | 536.00 | -1.29% | 30,300 |
| Apr 8, 2026 | 536.00 | 545.00 | 535.00 | 543.00 | 543.00 | 2.84% | 29,000 |
| Apr 7, 2026 | 529.00 | 539.00 | 526.00 | 528.00 | 528.00 | 0.19% | 19,900 |
| Apr 6, 2026 | 517.00 | 530.00 | 513.00 | 527.00 | 527.00 | 0.38% | 110,600 |
| 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 | -3.29% | 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 |