Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 1,651.00
-22.00 (-1.32%)
Dec 3, 2025, 3:14 PM JST
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,690.00 | 1,702.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.42% | 473,600 |
| Dec 1, 2025 | 1,695.00 | 1,708.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.06% | 631,600 |
| Nov 28, 2025 | 1,650.00 | 1,694.00 | 1,650.00 | 1,681.00 | 1,681.00 | 1.82% | 833,500 |
| Nov 27, 2025 | 1,650.00 | 1,668.00 | 1,645.00 | 1,651.00 | 1,651.00 | 0.86% | 526,300 |
| Nov 26, 2025 | 1,615.00 | 1,640.00 | 1,615.00 | 1,637.00 | 1,637.00 | 1.36% | 694,400 |
| Nov 25, 2025 | 1,613.00 | 1,624.00 | 1,590.00 | 1,615.00 | 1,615.00 | 2.15% | 985,100 |
| Nov 21, 2025 | 1,547.00 | 1,582.00 | 1,543.00 | 1,581.00 | 1,581.00 | 1.22% | 837,100 |
| Nov 20, 2025 | 1,548.00 | 1,565.00 | 1,543.00 | 1,562.00 | 1,562.00 | 2.70% | 439,600 |
| Nov 19, 2025 | 1,532.00 | 1,539.00 | 1,497.00 | 1,521.00 | 1,521.00 | - | 758,600 |
| Nov 18, 2025 | 1,534.00 | 1,542.00 | 1,513.00 | 1,521.00 | 1,521.00 | -1.23% | 682,600 |
| Nov 17, 2025 | 1,561.00 | 1,573.00 | 1,532.00 | 1,540.00 | 1,540.00 | -1.35% | 657,000 |
| Nov 14, 2025 | 1,620.00 | 1,620.00 | 1,554.00 | 1,561.00 | 1,561.00 | -3.94% | 1,549,000 |
| Nov 13, 2025 | 1,580.00 | 1,650.00 | 1,499.00 | 1,625.00 | 1,625.00 | 4.17% | 1,792,100 |
| Nov 12, 2025 | 1,565.00 | 1,583.00 | 1,553.00 | 1,560.00 | 1,560.00 | 0.71% | 918,900 |
| Nov 11, 2025 | 1,565.00 | 1,565.00 | 1,539.00 | 1,549.00 | 1,549.00 | -0.39% | 538,100 |
| Nov 10, 2025 | 1,535.00 | 1,555.00 | 1,522.00 | 1,555.00 | 1,555.00 | 2.30% | 1,009,600 |
| Nov 7, 2025 | 1,530.00 | 1,536.00 | 1,509.00 | 1,520.00 | 1,520.00 | -1.68% | 771,300 |
| Nov 6, 2025 | 1,550.00 | 1,558.00 | 1,539.00 | 1,546.00 | 1,546.00 | -0.26% | 962,800 |
| Nov 5, 2025 | 1,544.00 | 1,554.00 | 1,505.00 | 1,550.00 | 1,550.00 | 0.06% | 865,900 |
| 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 | 1,555.00 | 2.80% | 1,007,600 |
| Sep 25, 2025 | 1,526.00 | 1,553.00 | 1,515.00 | 1,534.00 | 1,512.60 | 0.99% | 920,300 |
| Sep 24, 2025 | 1,518.00 | 1,534.00 | 1,509.00 | 1,519.00 | 1,497.81 | 0.20% | 549,000 |
| Sep 22, 2025 | 1,500.00 | 1,526.00 | 1,493.00 | 1,516.00 | 1,494.85 | 0.46% | 572,400 |
| Sep 19, 2025 | 1,518.00 | 1,532.00 | 1,499.00 | 1,509.00 | 1,487.95 | -0.66% | 1,300,000 |
| Sep 18, 2025 | 1,526.00 | 1,531.00 | 1,515.00 | 1,519.00 | 1,497.81 | -0.07% | 727,300 |