Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 2,042.00
+110.00 (5.69%)
At close: Mar 25, 2026
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,900.00 | 1,932.00 | 1,898.00 | 1,932.00 | 1,932.00 | 4.43% | 623,900 |
| Mar 23, 2026 | 1,870.00 | 1,883.00 | 1,821.00 | 1,850.00 | 1,850.00 | -3.14% | 694,300 |
| Mar 19, 2026 | 1,925.00 | 1,942.00 | 1,906.00 | 1,910.00 | 1,910.00 | -3.24% | 732,000 |
| Mar 18, 2026 | 1,944.00 | 1,974.00 | 1,932.00 | 1,974.00 | 1,974.00 | 3.19% | 496,900 |
| Mar 17, 2026 | 1,934.00 | 1,939.00 | 1,909.00 | 1,913.00 | 1,913.00 | 1.00% | 365,000 |
| Mar 16, 2026 | 1,898.00 | 1,910.00 | 1,886.00 | 1,894.00 | 1,894.00 | -0.53% | 477,300 |
| Mar 13, 2026 | 1,872.00 | 1,933.00 | 1,872.00 | 1,904.00 | 1,904.00 | - | 1,093,800 |
| Mar 12, 2026 | 1,923.00 | 1,933.00 | 1,882.00 | 1,904.00 | 1,904.00 | -2.11% | 560,700 |
| Mar 11, 2026 | 1,941.00 | 1,976.00 | 1,941.00 | 1,945.00 | 1,945.00 | 0.41% | 874,400 |
| Mar 10, 2026 | 1,906.00 | 1,948.00 | 1,906.00 | 1,937.00 | 1,937.00 | 4.53% | 948,900 |
| Mar 9, 2026 | 1,818.00 | 1,873.00 | 1,818.00 | 1,853.00 | 1,853.00 | -5.36% | 1,203,400 |
| Mar 6, 2026 | 1,924.00 | 1,970.00 | 1,913.00 | 1,958.00 | 1,958.00 | -1.90% | 758,900 |
| Mar 5, 2026 | 1,963.00 | 2,019.00 | 1,954.00 | 1,996.00 | 1,996.00 | 6.57% | 1,066,000 |
| Mar 4, 2026 | 1,932.00 | 1,948.00 | 1,800.00 | 1,873.00 | 1,873.00 | -6.95% | 1,322,400 |
| Mar 3, 2026 | 2,035.00 | 2,074.00 | 2,008.00 | 2,013.00 | 2,013.00 | -1.08% | 921,900 |
| Mar 2, 2026 | 2,029.00 | 2,043.00 | 1,998.00 | 2,035.00 | 2,035.00 | -4.15% | 1,235,800 |
| Feb 27, 2026 | 2,099.00 | 2,123.00 | 2,073.00 | 2,123.00 | 2,123.00 | 2.26% | 698,300 |
| Feb 26, 2026 | 2,054.00 | 2,080.00 | 2,044.00 | 2,076.00 | 2,076.00 | 1.37% | 942,100 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 2,042.00 | 2,048.00 | 2,048.00 | -3.21% | 1,315,000 |
| Feb 24, 2026 | 2,122.00 | 2,128.00 | 2,065.00 | 2,116.00 | 2,116.00 | -1.49% | 947,200 |
| Feb 20, 2026 | 2,130.00 | 2,148.00 | 2,116.00 | 2,148.00 | 2,148.00 | -0.23% | 368,300 |
| Feb 19, 2026 | 2,110.00 | 2,153.00 | 2,106.00 | 2,153.00 | 2,153.00 | 2.48% | 449,600 |
| Feb 18, 2026 | 2,090.00 | 2,108.00 | 2,074.00 | 2,101.00 | 2,101.00 | 2.24% | 410,900 |
| Feb 17, 2026 | 2,078.00 | 2,109.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.67% | 407,400 |
| Feb 16, 2026 | 2,113.00 | 2,118.00 | 2,043.00 | 2,090.00 | 2,090.00 | -1.09% | 1,080,200 |
| Feb 13, 2026 | 2,124.00 | 2,140.00 | 2,082.00 | 2,113.00 | 2,113.00 | -2.22% | 1,414,300 |
| Feb 12, 2026 | 2,142.00 | 2,201.00 | 2,092.00 | 2,161.00 | 2,161.00 | 0.65% | 1,822,700 |
| Feb 10, 2026 | 2,130.00 | 2,156.00 | 2,124.00 | 2,147.00 | 2,147.00 | 1.27% | 579,000 |
| Feb 9, 2026 | 2,104.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,120.00 | 3.21% | 811,000 |
| Feb 6, 2026 | 2,019.00 | 2,054.00 | 1,996.00 | 2,054.00 | 2,054.00 | 0.74% | 443,700 |
| Feb 5, 2026 | 2,025.00 | 2,046.00 | 2,015.00 | 2,039.00 | 2,039.00 | 1.29% | 434,800 |
| Feb 4, 2026 | 2,000.00 | 2,022.00 | 1,984.00 | 2,013.00 | 2,013.00 | 1.26% | 663,100 |
| Feb 3, 2026 | 1,935.00 | 1,988.00 | 1,920.00 | 1,988.00 | 1,988.00 | 4.63% | 584,400 |
| Feb 2, 2026 | 1,950.00 | 1,959.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.01% | 501,200 |
| Jan 30, 2026 | 1,938.00 | 1,947.00 | 1,926.00 | 1,939.00 | 1,939.00 | 0.83% | 459,100 |
| Jan 29, 2026 | 1,907.00 | 1,935.00 | 1,899.00 | 1,923.00 | 1,923.00 | 0.73% | 439,700 |
| Jan 28, 2026 | 1,928.00 | 1,938.00 | 1,909.00 | 1,909.00 | 1,909.00 | -1.39% | 521,200 |
| Jan 27, 2026 | 1,907.00 | 1,937.00 | 1,898.00 | 1,936.00 | 1,936.00 | 1.10% | 442,900 |
| Jan 26, 2026 | 1,938.00 | 1,947.00 | 1,913.00 | 1,915.00 | 1,915.00 | -3.43% | 590,600 |
| Jan 23, 2026 | 1,973.00 | 2,004.00 | 1,965.00 | 1,983.00 | 1,983.00 | 1.02% | 725,800 |
| Jan 22, 2026 | 1,950.00 | 1,970.00 | 1,945.00 | 1,963.00 | 1,963.00 | 2.40% | 606,400 |
| Jan 21, 2026 | 1,900.00 | 1,927.00 | 1,886.00 | 1,917.00 | 1,917.00 | -1.08% | 606,700 |
| Jan 20, 2026 | 1,932.00 | 1,951.00 | 1,925.00 | 1,938.00 | 1,938.00 | 0.68% | 482,600 |
| Jan 19, 2026 | 1,939.00 | 1,940.00 | 1,902.00 | 1,925.00 | 1,925.00 | -0.41% | 510,300 |
| Jan 16, 2026 | 1,890.00 | 1,940.00 | 1,888.00 | 1,933.00 | 1,933.00 | 2.55% | 760,800 |
| Jan 15, 2026 | 1,850.00 | 1,896.00 | 1,850.00 | 1,885.00 | 1,885.00 | 2.45% | 735,300 |
| Jan 14, 2026 | 1,835.00 | 1,845.00 | 1,808.00 | 1,840.00 | 1,840.00 | 0.60% | 718,800 |
| Jan 13, 2026 | 1,850.00 | 1,852.00 | 1,829.00 | 1,829.00 | 1,829.00 | 2.18% | 617,400 |
| Jan 9, 2026 | 1,773.00 | 1,807.00 | 1,773.00 | 1,790.00 | 1,790.00 | 1.76% | 595,200 |
| Jan 8, 2026 | 1,752.00 | 1,772.00 | 1,741.00 | 1,759.00 | 1,759.00 | - | 541,100 |