Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 1,520.00
-9.00 (-0.59%)
Sep 17, 2025, 3:30 PM JST
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,532.00 | 1,540.00 | 1,518.00 | 1,529.00 | 1,529.00 | -0.84% | 668,500 |
| Sep 12, 2025 | 1,542.00 | 1,549.00 | 1,534.00 | 1,542.00 | 1,542.00 | 0.26% | 664,300 |
| Sep 11, 2025 | 1,550.00 | 1,552.00 | 1,527.00 | 1,538.00 | 1,538.00 | -1.22% | 495,200 |
| Sep 10, 2025 | 1,534.00 | 1,567.00 | 1,528.00 | 1,557.00 | 1,557.00 | 2.03% | 537,600 |
| Sep 9, 2025 | 1,538.00 | 1,544.00 | 1,512.00 | 1,526.00 | 1,526.00 | 0.07% | 441,700 |
| Sep 8, 2025 | 1,519.00 | 1,529.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.39% | 454,200 |
| Sep 5, 2025 | 1,533.00 | 1,537.00 | 1,514.00 | 1,519.00 | 1,519.00 | -0.33% | 487,200 |
| Sep 4, 2025 | 1,507.00 | 1,532.00 | 1,503.00 | 1,524.00 | 1,524.00 | 1.13% | 575,800 |
| Sep 3, 2025 | 1,550.00 | 1,555.00 | 1,498.00 | 1,507.00 | 1,507.00 | -1.76% | 838,100 |
| Sep 2, 2025 | 1,499.00 | 1,543.00 | 1,496.00 | 1,534.00 | 1,534.00 | 3.30% | 824,300 |
| Sep 1, 2025 | 1,484.00 | 1,502.00 | 1,478.00 | 1,485.00 | 1,485.00 | 0.07% | 338,900 |
| Aug 29, 2025 | 1,490.00 | 1,493.00 | 1,475.00 | 1,484.00 | 1,484.00 | -0.67% | 339,000 |
| Aug 28, 2025 | 1,478.00 | 1,498.00 | 1,473.00 | 1,494.00 | 1,494.00 | 1.36% | 429,300 |
| Aug 27, 2025 | 1,490.00 | 1,491.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.67% | 366,500 |
| Aug 26, 2025 | 1,500.00 | 1,504.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.07% | 461,800 |
| Aug 25, 2025 | 1,513.00 | 1,518.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.07% | 478,000 |
| Aug 22, 2025 | 1,492.00 | 1,509.00 | 1,487.00 | 1,499.00 | 1,499.00 | 1.15% | 573,400 |
| Aug 21, 2025 | 1,496.00 | 1,496.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.94% | 479,700 |
| Aug 20, 2025 | 1,500.00 | 1,512.00 | 1,485.00 | 1,496.00 | 1,496.00 | -0.53% | 592,400 |
| Aug 19, 2025 | 1,542.00 | 1,546.00 | 1,497.00 | 1,504.00 | 1,504.00 | -2.34% | 725,700 |
| Aug 18, 2025 | 1,550.00 | 1,551.00 | 1,520.00 | 1,540.00 | 1,540.00 | -0.77% | 655,200 |
| Aug 15, 2025 | 1,540.00 | 1,553.00 | 1,528.00 | 1,552.00 | 1,552.00 | 0.78% | 792,800 |
| Aug 14, 2025 | 1,544.00 | 1,565.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.32% | 815,200 |
| Aug 13, 2025 | 1,519.00 | 1,573.00 | 1,517.00 | 1,545.00 | 1,545.00 | 2.39% | 922,600 |
| Aug 12, 2025 | 1,488.00 | 1,550.00 | 1,479.00 | 1,509.00 | 1,509.00 | 2.44% | 1,126,900 |
| Aug 8, 2025 | 1,440.00 | 1,499.00 | 1,440.00 | 1,473.00 | 1,473.00 | 4.10% | 1,229,500 |
| Aug 7, 2025 | 1,426.00 | 1,451.00 | 1,364.00 | 1,415.00 | 1,415.00 | -0.77% | 1,230,700 |
| Aug 6, 2025 | 1,405.00 | 1,426.00 | 1,405.00 | 1,426.00 | 1,426.00 | 1.86% | 506,800 |
| Aug 5, 2025 | 1,388.00 | 1,411.00 | 1,388.00 | 1,400.00 | 1,400.00 | 1.08% | 375,900 |
| Aug 4, 2025 | 1,379.00 | 1,387.00 | 1,367.00 | 1,385.00 | 1,385.00 | -1.70% | 524,900 |
| Aug 1, 2025 | 1,397.00 | 1,414.00 | 1,384.00 | 1,409.00 | 1,409.00 | 0.64% | 389,100 |
| Jul 31, 2025 | 1,382.00 | 1,404.00 | 1,382.00 | 1,400.00 | 1,400.00 | 1.89% | 403,900 |
| Jul 30, 2025 | 1,371.00 | 1,382.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.22% | 500,400 |
| Jul 29, 2025 | 1,369.00 | 1,382.00 | 1,362.00 | 1,377.00 | 1,377.00 | 0.58% | 332,300 |
| Jul 28, 2025 | 1,424.00 | 1,428.00 | 1,363.00 | 1,369.00 | 1,369.00 | -3.93% | 799,700 |
| Jul 25, 2025 | 1,433.00 | 1,443.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.56% | 573,200 |
| Jul 24, 2025 | 1,442.00 | 1,454.00 | 1,427.00 | 1,433.00 | 1,433.00 | 0.77% | 924,700 |
| Jul 23, 2025 | 1,425.00 | 1,445.00 | 1,407.00 | 1,422.00 | 1,422.00 | 0.71% | 1,024,500 |
| Jul 22, 2025 | 1,424.00 | 1,424.00 | 1,407.00 | 1,412.00 | 1,412.00 | -0.63% | 428,500 |
| Jul 18, 2025 | 1,415.00 | 1,424.00 | 1,414.00 | 1,421.00 | 1,421.00 | 1.00% | 458,200 |
| Jul 17, 2025 | 1,387.00 | 1,408.00 | 1,386.00 | 1,407.00 | 1,407.00 | 1.44% | 506,400 |
| Jul 16, 2025 | 1,397.00 | 1,402.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.79% | 455,900 |
| Jul 15, 2025 | 1,403.00 | 1,413.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.21% | 368,900 |
| Jul 14, 2025 | 1,397.00 | 1,405.00 | 1,382.00 | 1,401.00 | 1,401.00 | -0.14% | 468,700 |
| Jul 11, 2025 | 1,400.00 | 1,413.00 | 1,395.00 | 1,403.00 | 1,403.00 | 0.72% | 715,400 |
| Jul 10, 2025 | 1,410.00 | 1,414.00 | 1,387.00 | 1,393.00 | 1,393.00 | -0.07% | 776,600 |
| Jul 9, 2025 | 1,389.00 | 1,407.00 | 1,380.00 | 1,394.00 | 1,394.00 | 1.16% | 988,600 |
| Jul 8, 2025 | 1,376.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,378.00 | - | 456,900 |
| Jul 7, 2025 | 1,365.00 | 1,385.00 | 1,347.00 | 1,378.00 | 1,378.00 | 0.22% | 622,900 |
| Jul 4, 2025 | 1,325.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 5.04% | 1,467,000 |