Skip to main content
logo
Suruga Bank Ltd. (TYO:8358)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-4.00 (-0.14%)
Sep 24, 2026, 3:30 PM JST

Suruga Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,819.002,854.002,773.002,820.002,820.00-0.14%974,000
Sep 18, 20262,830.002,883.002,772.002,824.002,824.00-1.94%1,515,700
Sep 17, 20262,861.002,914.002,857.002,880.002,880.000.56%773,900
Sep 16, 20262,832.002,906.002,832.002,864.002,864.001.24%979,700
Sep 15, 20262,876.002,884.002,813.002,829.002,829.00-1.22%518,400
Sep 14, 20262,804.002,878.002,785.002,864.002,864.002.07%897,200
Sep 11, 20262,754.002,838.002,726.002,806.002,806.000.07%1,011,400
Sep 10, 20262,841.002,850.002,786.002,804.002,804.00-1.23%1,153,000
Sep 9, 20262,899.002,911.002,833.002,839.002,839.00-2.37%507,900
Sep 8, 20262,939.002,970.002,905.002,908.002,908.00-1.92%440,700
Sep 7, 20262,979.002,992.002,948.002,965.002,965.00-0.47%555,800
Sep 4, 20262,991.003,005.002,922.002,979.002,979.000.91%1,003,500
Sep 3, 20262,977.002,994.002,938.002,952.002,952.000.85%731,800
Sep 2, 20262,965.002,989.002,925.002,927.002,927.00-2.27%650,700
Sep 1, 20262,955.003,000.002,931.002,995.002,995.000.44%828,000
Aug 31, 20262,990.002,998.002,943.002,982.002,982.00-0.10%891,600
Aug 28, 20262,944.003,000.002,938.002,985.002,985.000.88%666,100
Aug 27, 20262,946.002,985.002,934.002,959.002,959.000.44%747,200
Aug 26, 20262,914.002,993.002,904.002,946.002,946.001.10%676,300
Aug 25, 20262,860.002,924.002,853.002,914.002,914.002.28%598,900
Aug 24, 20262,885.002,891.002,826.002,849.002,849.00-0.45%621,400
Aug 21, 20262,817.002,882.002,805.002,862.002,862.001.17%839,900
Aug 20, 20262,820.002,855.002,787.002,829.002,829.00-879,000
Aug 19, 20262,900.002,906.002,819.002,829.002,829.00-3.87%941,200
Aug 18, 20262,920.003,015.002,917.002,943.002,943.001.38%1,018,200
Aug 17, 20262,898.002,923.002,885.002,903.002,903.000.21%643,700
Aug 14, 20262,843.002,946.002,842.002,897.002,897.000.59%791,600
Aug 13, 20262,820.002,893.002,808.002,880.002,880.002.75%1,173,500
Aug 12, 20262,742.002,803.002,679.002,803.002,803.001.74%1,285,000
Aug 10, 20262,736.002,785.002,671.002,755.002,755.000.73%1,242,300
Aug 7, 20262,753.002,762.002,715.002,735.002,735.00-0.40%807,800
Aug 6, 20262,800.002,836.002,727.002,746.002,746.001.22%1,364,000
Aug 5, 20262,655.002,713.002,628.002,713.002,713.003.27%1,025,500
Aug 4, 20262,622.002,669.002,616.002,627.002,627.00-0.08%691,800
Aug 3, 20262,605.002,631.002,518.002,629.002,629.000.92%1,115,700
Jul 31, 20262,627.002,659.002,580.002,605.002,605.000.27%830,100
Jul 30, 20262,581.002,622.002,545.002,598.002,598.00-1.25%966,300
Jul 29, 20262,649.002,673.002,596.002,631.002,631.00-1.35%1,016,300
Jul 28, 20262,723.002,731.002,652.002,667.002,667.00-3.30%891,700
Jul 27, 20262,745.002,765.002,706.002,758.002,758.000.47%809,800
Jul 24, 20262,680.002,749.002,671.002,745.002,745.000.62%699,500
Jul 23, 20262,665.002,739.002,665.002,728.002,728.001.00%588,700
Jul 22, 20262,675.002,725.002,661.002,701.002,701.000.97%655,800
Jul 21, 20262,577.002,681.002,555.002,675.002,675.005.11%958,900
Jul 17, 20262,695.002,707.002,516.002,545.002,545.00-6.30%1,026,200
Jul 16, 20262,734.002,758.002,706.002,716.002,716.00-1.63%725,500
Jul 15, 20262,690.002,765.002,680.002,761.002,761.004.19%1,118,600
Jul 14, 20262,624.002,671.002,580.002,650.002,650.001.26%722,700
Jul 13, 20262,603.002,647.002,601.002,617.002,617.001.87%849,000
Jul 10, 20262,650.002,651.002,569.002,569.002,569.00-2.17%1,010,100