Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 2,253.00
+73.00 (3.35%)
Apr 24, 2026, 3:30 PM JST
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,162.00 | 2,299.00 | 2,136.00 | 2,253.00 | 2,253.00 | 3.35% | 1,609,600 |
| Apr 23, 2026 | 2,200.00 | 2,222.00 | 2,157.00 | 2,180.00 | 2,180.00 | -2.02% | 663,900 |
| Apr 22, 2026 | 2,280.00 | 2,288.00 | 2,218.00 | 2,225.00 | 2,225.00 | -1.98% | 600,400 |
| Apr 21, 2026 | 2,304.00 | 2,304.00 | 2,261.00 | 2,270.00 | 2,270.00 | -0.83% | 619,700 |
| Apr 20, 2026 | 2,320.00 | 2,320.00 | 2,277.00 | 2,289.00 | 2,289.00 | -0.04% | 525,800 |
| Apr 17, 2026 | 2,314.00 | 2,322.00 | 2,289.00 | 2,290.00 | 2,290.00 | -1.29% | 450,200 |
| Apr 16, 2026 | 2,322.00 | 2,329.00 | 2,300.00 | 2,320.00 | 2,320.00 | 0.04% | 565,000 |
| Apr 15, 2026 | 2,300.00 | 2,347.00 | 2,296.00 | 2,319.00 | 2,319.00 | 2.52% | 892,400 |
| Apr 14, 2026 | 2,274.00 | 2,289.00 | 2,250.00 | 2,262.00 | 2,262.00 | 0.71% | 539,100 |
| Apr 13, 2026 | 2,263.00 | 2,293.00 | 2,245.00 | 2,246.00 | 2,246.00 | -1.06% | 723,300 |
| Apr 10, 2026 | 2,230.00 | 2,309.00 | 2,230.00 | 2,270.00 | 2,270.00 | 5.14% | 2,008,200 |
| Apr 9, 2026 | 2,193.00 | 2,214.00 | 2,159.00 | 2,159.00 | 2,159.00 | -1.10% | 724,800 |
| Apr 8, 2026 | 2,223.00 | 2,223.00 | 2,169.00 | 2,183.00 | 2,183.00 | 2.83% | 1,047,200 |
| Apr 7, 2026 | 2,135.00 | 2,153.00 | 2,117.00 | 2,123.00 | 2,123.00 | -0.09% | 455,700 |
| Apr 6, 2026 | 2,114.00 | 2,127.00 | 2,087.00 | 2,125.00 | 2,125.00 | 1.63% | 376,000 |
| Apr 3, 2026 | 2,107.00 | 2,200.00 | 2,073.00 | 2,091.00 | 2,091.00 | 0.82% | 366,900 |
| Apr 2, 2026 | 2,150.00 | 2,171.00 | 2,066.00 | 2,074.00 | 2,074.00 | -2.63% | 616,300 |
| Apr 1, 2026 | 2,100.00 | 2,136.00 | 2,073.00 | 2,130.00 | 2,130.00 | 6.98% | 825,000 |
| Mar 31, 2026 | 1,972.00 | 2,034.00 | 1,966.00 | 1,991.00 | 1,991.00 | -0.65% | 691,600 |
| Mar 30, 2026 | 1,957.00 | 2,011.00 | 1,954.00 | 2,004.00 | 2,004.00 | -3.09% | 861,000 |
| Mar 27, 2026 | 2,048.00 | 2,087.00 | 2,040.00 | 2,068.00 | 2,046.00 | 0.34% | 757,900 |
| Mar 26, 2026 | 2,074.00 | 2,088.00 | 2,035.00 | 2,061.00 | 2,039.07 | 0.93% | 922,900 |
| Mar 25, 2026 | 1,996.00 | 2,044.00 | 1,980.00 | 2,042.00 | 2,020.28 | 5.69% | 864,500 |
| Mar 24, 2026 | 1,900.00 | 1,932.00 | 1,898.00 | 1,932.00 | 1,911.45 | 4.43% | 623,900 |
| Mar 23, 2026 | 1,870.00 | 1,883.00 | 1,821.00 | 1,850.00 | 1,830.32 | -3.14% | 694,300 |
| Mar 19, 2026 | 1,925.00 | 1,942.00 | 1,906.00 | 1,910.00 | 1,889.68 | -3.24% | 732,000 |
| Mar 18, 2026 | 1,944.00 | 1,974.00 | 1,932.00 | 1,974.00 | 1,953.00 | 3.19% | 496,900 |
| Mar 17, 2026 | 1,934.00 | 1,939.00 | 1,909.00 | 1,913.00 | 1,892.65 | 1.00% | 365,000 |
| Mar 16, 2026 | 1,898.00 | 1,910.00 | 1,886.00 | 1,894.00 | 1,873.85 | -0.53% | 477,300 |
| Mar 13, 2026 | 1,872.00 | 1,933.00 | 1,872.00 | 1,904.00 | 1,883.74 | - | 1,093,800 |
| Mar 12, 2026 | 1,923.00 | 1,933.00 | 1,882.00 | 1,904.00 | 1,883.74 | -2.11% | 560,700 |
| Mar 11, 2026 | 1,941.00 | 1,976.00 | 1,941.00 | 1,945.00 | 1,924.31 | 0.41% | 874,400 |
| Mar 10, 2026 | 1,906.00 | 1,948.00 | 1,906.00 | 1,937.00 | 1,916.39 | 4.53% | 948,900 |
| Mar 9, 2026 | 1,818.00 | 1,873.00 | 1,818.00 | 1,853.00 | 1,833.29 | -5.36% | 1,203,400 |
| Mar 6, 2026 | 1,924.00 | 1,970.00 | 1,913.00 | 1,958.00 | 1,937.17 | -1.90% | 758,900 |
| Mar 5, 2026 | 1,963.00 | 2,019.00 | 1,954.00 | 1,996.00 | 1,974.77 | 6.57% | 1,066,000 |
| Mar 4, 2026 | 1,932.00 | 1,948.00 | 1,800.00 | 1,873.00 | 1,853.07 | -6.95% | 1,322,400 |
| Mar 3, 2026 | 2,035.00 | 2,074.00 | 2,008.00 | 2,013.00 | 1,991.59 | -1.08% | 921,900 |
| Mar 2, 2026 | 2,029.00 | 2,043.00 | 1,998.00 | 2,035.00 | 2,013.35 | -4.15% | 1,235,800 |
| Feb 27, 2026 | 2,099.00 | 2,123.00 | 2,073.00 | 2,123.00 | 2,100.41 | 2.26% | 698,300 |
| Feb 26, 2026 | 2,054.00 | 2,080.00 | 2,044.00 | 2,076.00 | 2,053.91 | 1.37% | 942,100 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 2,042.00 | 2,048.00 | 2,026.21 | -3.21% | 1,315,000 |
| Feb 24, 2026 | 2,122.00 | 2,128.00 | 2,065.00 | 2,116.00 | 2,093.49 | -1.49% | 947,200 |
| Feb 20, 2026 | 2,130.00 | 2,148.00 | 2,116.00 | 2,148.00 | 2,125.15 | -0.23% | 368,300 |
| Feb 19, 2026 | 2,110.00 | 2,153.00 | 2,106.00 | 2,153.00 | 2,130.10 | 2.48% | 449,600 |
| Feb 18, 2026 | 2,090.00 | 2,108.00 | 2,074.00 | 2,101.00 | 2,078.65 | 2.24% | 410,900 |
| Feb 17, 2026 | 2,078.00 | 2,109.00 | 2,055.00 | 2,055.00 | 2,033.14 | -1.67% | 407,400 |
| Feb 16, 2026 | 2,113.00 | 2,118.00 | 2,043.00 | 2,090.00 | 2,067.77 | -1.09% | 1,080,200 |
| Feb 13, 2026 | 2,124.00 | 2,140.00 | 2,082.00 | 2,113.00 | 2,090.52 | -2.22% | 1,414,300 |
| Feb 12, 2026 | 2,142.00 | 2,201.00 | 2,092.00 | 2,161.00 | 2,138.01 | 0.65% | 1,822,700 |