The Shimane Bank,Ltd. (TYO:7150)
Japan · Delayed Price · Currency is JPY 497.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
The Shimane Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 533.00 | 538.00 | 527.00 | 532.00 | 526.88 | 0.38% | 26,000 |
| Aug 26, 2026 | 522.00 | 539.00 | 522.00 | 530.00 | 524.90 | 1.92% | 30,800 |
| Aug 25, 2026 | 524.00 | 529.00 | 517.00 | 520.00 | 515.00 | -0.76% | 26,100 |
| Aug 24, 2026 | 539.00 | 539.00 | 518.00 | 524.00 | 518.96 | 0.96% | 33,000 |
| Aug 21, 2026 | 521.00 | 530.00 | 518.00 | 519.00 | 514.01 | -1.52% | 20,200 |
| Aug 20, 2026 | 522.00 | 527.00 | 520.00 | 527.00 | 521.93 | 1.35% | 21,800 |
| Aug 19, 2026 | 541.00 | 542.00 | 520.00 | 520.00 | 515.00 | -3.88% | 52,500 |
| Aug 18, 2026 | 534.00 | 550.00 | 528.00 | 541.00 | 535.80 | 1.31% | 85,000 |
| Aug 17, 2026 | 511.00 | 536.00 | 510.00 | 534.00 | 528.87 | 5.12% | 54,600 |
| Aug 14, 2026 | 514.00 | 530.00 | 508.00 | 508.00 | 503.12 | 0.59% | 119,400 |
| Aug 13, 2026 | 486.00 | 515.00 | 485.00 | 505.00 | 500.14 | 3.91% | 70,400 |
| Aug 12, 2026 | 495.00 | 496.00 | 482.00 | 486.00 | 481.33 | -0.21% | 13,600 |
| Aug 10, 2026 | 483.00 | 494.00 | 478.00 | 487.00 | 482.32 | 1.67% | 28,400 |
| Aug 7, 2026 | 484.00 | 489.00 | 477.00 | 479.00 | 474.39 | -1.03% | 13,800 |
| Aug 6, 2026 | 477.00 | 487.00 | 477.00 | 484.00 | 479.35 | 1.04% | 18,100 |
| Aug 5, 2026 | 479.00 | 482.00 | 476.00 | 479.00 | 474.39 | 0.21% | 19,900 |
| Aug 4, 2026 | 481.00 | 483.00 | 475.00 | 478.00 | 473.40 | 0.63% | 15,200 |
| Aug 3, 2026 | 485.00 | 485.00 | 472.00 | 475.00 | 470.43 | -2.06% | 16,800 |
| Jul 31, 2026 | 481.00 | 489.00 | 479.00 | 485.00 | 480.34 | 0.83% | 22,500 |
| Jul 30, 2026 | 474.00 | 484.00 | 468.00 | 481.00 | 476.38 | -0.62% | 37,900 |
| Jul 29, 2026 | 501.00 | 503.00 | 479.00 | 484.00 | 479.35 | -2.81% | 41,700 |
| Jul 28, 2026 | 515.00 | 515.00 | 495.00 | 498.00 | 493.21 | -1.39% | 28,700 |