Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 1,550.00
+1.00 (0.06%)
Nov 5, 2025, 3:30 PM JST
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,529.00 | 1,566.00 | 1,515.00 | 1,549.00 | 1,549.00 | 0.52% | 789,300 |
| Oct 31, 2025 | 1,542.00 | 1,554.00 | 1,527.00 | 1,541.00 | 1,541.00 | -0.06% | 467,100 |
| Oct 30, 2025 | 1,515.00 | 1,543.00 | 1,510.00 | 1,542.00 | 1,542.00 | 2.66% | 801,500 |
| Oct 29, 2025 | 1,524.00 | 1,529.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.77% | 761,200 |
| Oct 28, 2025 | 1,546.00 | 1,546.00 | 1,519.00 | 1,529.00 | 1,529.00 | -1.10% | 712,200 |
| Oct 27, 2025 | 1,523.00 | 1,548.00 | 1,516.00 | 1,546.00 | 1,546.00 | 2.38% | 705,000 |
| Oct 24, 2025 | 1,519.00 | 1,521.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.07% | 463,700 |
| Oct 23, 2025 | 1,507.00 | 1,523.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.33% | 507,100 |
| Oct 22, 2025 | 1,510.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.40% | 532,800 |
| Oct 21, 2025 | 1,516.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.33% | 741,600 |
| Oct 20, 2025 | 1,480.00 | 1,521.00 | 1,473.00 | 1,515.00 | 1,515.00 | 4.20% | 1,235,300 |
| Oct 17, 2025 | 1,438.00 | 1,476.00 | 1,397.00 | 1,454.00 | 1,454.00 | -4.15% | 2,081,100 |
| Oct 16, 2025 | 1,513.00 | 1,522.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.86% | 772,100 |
| Oct 15, 2025 | 1,485.00 | 1,511.00 | 1,477.00 | 1,504.00 | 1,504.00 | 2.38% | 615,900 |
| Oct 14, 2025 | 1,463.00 | 1,494.00 | 1,463.00 | 1,469.00 | 1,469.00 | -1.54% | 737,000 |
| Oct 10, 2025 | 1,519.00 | 1,519.00 | 1,489.00 | 1,492.00 | 1,492.00 | -3.43% | 1,387,100 |
| Oct 9, 2025 | 1,516.00 | 1,545.00 | 1,436.00 | 1,545.00 | 1,545.00 | 1.31% | 1,176,400 |
| Oct 8, 2025 | 1,509.00 | 1,550.00 | 1,503.00 | 1,525.00 | 1,525.00 | 0.53% | 1,243,800 |
| Oct 7, 2025 | 1,557.00 | 1,571.00 | 1,517.00 | 1,517.00 | 1,517.00 | -3.44% | 863,300 |
| Oct 6, 2025 | 1,575.00 | 1,583.00 | 1,531.00 | 1,571.00 | 1,571.00 | -0.13% | 1,175,400 |
| Oct 3, 2025 | 1,522.00 | 1,575.00 | 1,522.00 | 1,573.00 | 1,573.00 | 3.42% | 1,007,100 |
| Oct 2, 2025 | 1,520.00 | 1,548.00 | 1,506.00 | 1,521.00 | 1,521.00 | 0.07% | 915,400 |
| Oct 1, 2025 | 1,535.00 | 1,538.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.49% | 888,400 |
| Sep 30, 2025 | 1,545.00 | 1,555.00 | 1,520.00 | 1,543.00 | 1,543.00 | -0.39% | 663,700 |
| Sep 29, 2025 | 1,560.00 | 1,566.00 | 1,540.00 | 1,549.00 | 1,549.00 | -1.78% | 504,500 |
| Sep 26, 2025 | 1,538.00 | 1,589.00 | 1,538.00 | 1,577.00 | 1,558.50 | 2.80% | 1,007,600 |
| Sep 25, 2025 | 1,526.00 | 1,553.00 | 1,515.00 | 1,534.00 | 1,516.00 | 0.99% | 920,300 |
| Sep 24, 2025 | 1,518.00 | 1,534.00 | 1,509.00 | 1,519.00 | 1,501.18 | 0.20% | 549,000 |
| Sep 22, 2025 | 1,500.00 | 1,526.00 | 1,493.00 | 1,516.00 | 1,498.22 | 0.46% | 572,400 |
| Sep 19, 2025 | 1,518.00 | 1,532.00 | 1,499.00 | 1,509.00 | 1,491.30 | -0.66% | 1,300,000 |
| Sep 18, 2025 | 1,526.00 | 1,531.00 | 1,515.00 | 1,519.00 | 1,501.18 | -0.07% | 727,300 |
| Sep 17, 2025 | 1,520.00 | 1,529.00 | 1,509.00 | 1,520.00 | 1,502.17 | -0.59% | 727,300 |
| Sep 16, 2025 | 1,532.00 | 1,540.00 | 1,518.00 | 1,529.00 | 1,511.06 | -0.84% | 668,500 |
| Sep 12, 2025 | 1,542.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,523.91 | 0.26% | 664,300 |
| Sep 11, 2025 | 1,550.00 | 1,552.00 | 1,527.00 | 1,538.00 | 1,519.96 | -1.22% | 664,300 |
| Sep 10, 2025 | 1,534.00 | 1,567.00 | 1,528.00 | 1,557.00 | 1,538.73 | 2.03% | 537,600 |
| Sep 9, 2025 | 1,538.00 | 1,544.00 | 1,512.00 | 1,526.00 | 1,508.10 | 0.07% | 441,700 |
| Sep 8, 2025 | 1,519.00 | 1,529.00 | 1,512.00 | 1,525.00 | 1,507.11 | 0.39% | 454,200 |
| Sep 5, 2025 | 1,533.00 | 1,537.00 | 1,514.00 | 1,519.00 | 1,501.18 | -0.33% | 487,200 |
| Sep 4, 2025 | 1,507.00 | 1,532.00 | 1,503.00 | 1,524.00 | 1,506.12 | 1.13% | 575,800 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,498.00 | 1,507.00 | 1,489.32 | -1.76% | 838,100 |
| Sep 2, 2025 | 1,499.00 | 1,543.00 | 1,496.00 | 1,534.00 | 1,516.01 | 3.30% | 824,300 |
| Sep 1, 2025 | 1,484.00 | 1,502.00 | 1,478.00 | 1,485.00 | 1,467.58 | 0.07% | 338,900 |
| Aug 29, 2025 | 1,490.00 | 1,493.00 | 1,475.00 | 1,484.00 | 1,466.59 | -0.67% | 339,000 |
| Aug 28, 2025 | 1,478.00 | 1,498.00 | 1,473.00 | 1,494.00 | 1,476.48 | 1.36% | 429,300 |
| Aug 27, 2025 | 1,490.00 | 1,491.00 | 1,474.00 | 1,474.00 | 1,456.71 | -0.67% | 366,500 |
| Aug 26, 2025 | 1,500.00 | 1,504.00 | 1,475.00 | 1,484.00 | 1,466.59 | -1.07% | 461,800 |
| Aug 25, 2025 | 1,513.00 | 1,518.00 | 1,495.00 | 1,500.00 | 1,482.41 | 0.07% | 478,000 |
| Aug 22, 2025 | 1,492.00 | 1,509.00 | 1,487.00 | 1,499.00 | 1,481.42 | 1.15% | 573,400 |
| Aug 21, 2025 | 1,496.00 | 1,496.00 | 1,475.00 | 1,482.00 | 1,464.62 | -0.94% | 479,700 |