Suruga Bank Ltd. (TYO:8358)
Japan · Delayed Price · Currency is JPY 2,395.00
+25.00 (1.05%)
May 25, 2026, 3:30 PM JST
Suruga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,400.00 | 2,419.00 | 2,369.00 | 2,370.00 | 2,370.00 | -0.46% | 859,800 |
| May 21, 2026 | 2,382.00 | 2,411.00 | 2,365.00 | 2,381.00 | 2,381.00 | 1.80% | 804,900 |
| May 20, 2026 | 2,347.00 | 2,359.00 | 2,296.00 | 2,339.00 | 2,339.00 | 0.82% | 737,300 |
| May 19, 2026 | 2,337.00 | 2,359.00 | 2,300.00 | 2,320.00 | 2,320.00 | 0.74% | 647,600 |
| May 18, 2026 | 2,341.00 | 2,355.00 | 2,294.00 | 2,303.00 | 2,303.00 | -1.41% | 774,600 |
| May 15, 2026 | 2,395.00 | 2,440.00 | 2,302.00 | 2,336.00 | 2,336.00 | -0.09% | 1,345,400 |
| May 14, 2026 | 2,290.00 | 2,363.00 | 2,210.00 | 2,338.00 | 2,338.00 | 2.45% | 1,586,800 |
| May 13, 2026 | 2,253.00 | 2,291.00 | 2,246.00 | 2,282.00 | 2,282.00 | 1.24% | 609,600 |
| May 12, 2026 | 2,250.00 | 2,272.00 | 2,216.00 | 2,254.00 | 2,254.00 | 1.03% | 712,000 |
| May 11, 2026 | 2,201.00 | 2,253.00 | 2,194.00 | 2,231.00 | 2,231.00 | 0.63% | 972,900 |
| May 8, 2026 | 2,224.00 | 2,261.00 | 2,175.00 | 2,217.00 | 2,217.00 | -2.42% | 926,000 |
| May 7, 2026 | 2,316.00 | 2,343.00 | 2,252.00 | 2,272.00 | 2,272.00 | 0.26% | 1,247,200 |
| May 1, 2026 | 2,273.00 | 2,284.00 | 2,230.00 | 2,266.00 | 2,266.00 | -2.07% | 677,400 |
| Apr 30, 2026 | 2,317.00 | 2,336.00 | 2,271.00 | 2,314.00 | 2,314.00 | -1.95% | 1,108,600 |
| Apr 28, 2026 | 2,281.00 | 2,362.00 | 2,267.00 | 2,360.00 | 2,360.00 | 4.24% | 1,157,900 |
| Apr 27, 2026 | 2,262.00 | 2,285.00 | 2,233.00 | 2,264.00 | 2,264.00 | 0.49% | 850,600 |
| 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 | -1.28% | 861,000 |
| Mar 27, 2026 | 2,048.00 | 2,087.00 | 2,040.00 | 2,068.00 | 2,030.00 | 0.34% | 757,900 |
| Mar 26, 2026 | 2,074.00 | 2,088.00 | 2,035.00 | 2,061.00 | 2,023.13 | 0.93% | 922,900 |
| Mar 25, 2026 | 1,996.00 | 2,044.00 | 1,980.00 | 2,042.00 | 2,004.48 | 5.69% | 864,500 |
| Mar 24, 2026 | 1,900.00 | 1,932.00 | 1,898.00 | 1,932.00 | 1,896.50 | 4.43% | 623,900 |
| Mar 23, 2026 | 1,870.00 | 1,883.00 | 1,821.00 | 1,850.00 | 1,816.01 | -3.14% | 694,300 |
| Mar 19, 2026 | 1,925.00 | 1,942.00 | 1,906.00 | 1,910.00 | 1,874.90 | -3.24% | 732,000 |
| Mar 18, 2026 | 1,944.00 | 1,974.00 | 1,932.00 | 1,974.00 | 1,937.73 | 3.19% | 496,900 |
| Mar 17, 2026 | 1,934.00 | 1,939.00 | 1,909.00 | 1,913.00 | 1,877.85 | 1.00% | 365,000 |
| Mar 16, 2026 | 1,898.00 | 1,910.00 | 1,886.00 | 1,894.00 | 1,859.20 | -0.53% | 477,300 |
| Mar 13, 2026 | 1,872.00 | 1,933.00 | 1,872.00 | 1,904.00 | 1,869.01 | - | 1,093,800 |
| Mar 12, 2026 | 1,923.00 | 1,933.00 | 1,882.00 | 1,904.00 | 1,869.01 | -2.11% | 560,700 |
| Mar 11, 2026 | 1,941.00 | 1,976.00 | 1,941.00 | 1,945.00 | 1,909.26 | 0.41% | 874,400 |
| Mar 10, 2026 | 1,906.00 | 1,948.00 | 1,906.00 | 1,937.00 | 1,901.41 | 4.53% | 948,900 |
| Mar 9, 2026 | 1,818.00 | 1,873.00 | 1,818.00 | 1,853.00 | 1,818.95 | -5.36% | 1,203,400 |