The Hachijuni Bank, Ltd. (TYO:8359)
Japan · Delayed Price · Currency is JPY 1,697.50
-2.00 (-0.12%)
At close: Dec 30, 2025
The Hachijuni Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,698.00 | 1,732.50 | 1,693.50 | 1,697.50 | 1,697.50 | -0.12% | 1,141,500 |
| Dec 29, 2025 | 1,677.50 | 1,699.50 | 1,670.00 | 1,699.50 | 1,699.50 | 1.37% | 1,044,200 |
| Dec 26, 2025 | 1,696.50 | 1,697.00 | 1,666.00 | 1,676.50 | 1,676.50 | -0.47% | 742,700 |
| Dec 25, 2025 | 1,697.00 | 1,698.00 | 1,672.50 | 1,684.50 | 1,684.50 | 0.12% | 432,100 |
| Dec 24, 2025 | 1,711.50 | 1,713.00 | 1,672.50 | 1,682.50 | 1,682.50 | -1.32% | 628,300 |
| Dec 23, 2025 | 1,695.00 | 1,724.50 | 1,686.50 | 1,705.00 | 1,705.00 | 0.68% | 1,200,000 |
| Dec 22, 2025 | 1,710.00 | 1,717.00 | 1,686.00 | 1,693.50 | 1,693.50 | -0.35% | 920,400 |
| Dec 19, 2025 | 1,649.50 | 1,706.50 | 1,646.50 | 1,699.50 | 1,699.50 | 3.06% | 1,778,600 |
| Dec 18, 2025 | 1,672.00 | 1,675.50 | 1,637.00 | 1,649.00 | 1,649.00 | -1.55% | 1,197,800 |
| Dec 17, 2025 | 1,678.50 | 1,684.00 | 1,648.00 | 1,675.00 | 1,675.00 | -0.33% | 687,900 |
| Dec 16, 2025 | 1,704.50 | 1,720.50 | 1,677.50 | 1,680.50 | 1,680.50 | -2.47% | 960,300 |
| Dec 15, 2025 | 1,673.50 | 1,724.50 | 1,672.00 | 1,723.00 | 1,723.00 | 3.02% | 1,139,100 |
| Dec 12, 2025 | 1,662.00 | 1,686.50 | 1,646.00 | 1,672.50 | 1,672.50 | 2.39% | 1,314,200 |
| Dec 11, 2025 | 1,680.50 | 1,684.00 | 1,633.00 | 1,633.50 | 1,633.50 | -1.98% | 1,158,500 |
| Dec 10, 2025 | 1,688.00 | 1,688.00 | 1,664.50 | 1,666.50 | 1,666.50 | -0.71% | 721,000 |
| Dec 9, 2025 | 1,693.50 | 1,698.50 | 1,678.00 | 1,678.50 | 1,678.50 | -1.03% | 841,700 |
| Dec 8, 2025 | 1,727.00 | 1,729.00 | 1,681.00 | 1,696.00 | 1,696.00 | -0.82% | 989,000 |
| Dec 5, 2025 | 1,702.00 | 1,713.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.15% | 867,200 |
| Dec 4, 2025 | 1,673.00 | 1,712.50 | 1,666.00 | 1,712.50 | 1,712.50 | 2.70% | 1,182,300 |
| Dec 3, 2025 | 1,682.00 | 1,684.00 | 1,650.50 | 1,667.50 | 1,667.50 | -1.01% | 986,800 |
| Dec 2, 2025 | 1,707.00 | 1,724.50 | 1,680.00 | 1,684.50 | 1,684.50 | -0.68% | 1,284,200 |
| Dec 1, 2025 | 1,699.50 | 1,735.00 | 1,688.50 | 1,696.00 | 1,696.00 | 1.34% | 1,355,000 |
| Nov 28, 2025 | 1,660.00 | 1,686.00 | 1,653.00 | 1,673.50 | 1,673.50 | 1.70% | 1,333,200 |
| Nov 27, 2025 | 1,627.00 | 1,658.00 | 1,626.50 | 1,645.50 | 1,645.50 | 1.92% | 1,057,800 |
| Nov 26, 2025 | 1,629.00 | 1,636.50 | 1,612.00 | 1,614.50 | 1,614.50 | 1.60% | 1,134,700 |
| Nov 25, 2025 | 1,584.00 | 1,604.00 | 1,572.50 | 1,589.00 | 1,589.00 | 0.92% | 710,400 |
| Nov 21, 2025 | 1,540.00 | 1,588.50 | 1,538.00 | 1,574.50 | 1,574.50 | 0.96% | 1,125,300 |
| Nov 20, 2025 | 1,555.00 | 1,559.50 | 1,537.50 | 1,559.50 | 1,559.50 | 1.99% | 548,100 |
| Nov 19, 2025 | 1,533.00 | 1,554.50 | 1,512.50 | 1,529.00 | 1,529.00 | 0.66% | 1,259,000 |
| Nov 18, 2025 | 1,545.50 | 1,559.50 | 1,512.50 | 1,519.00 | 1,519.00 | -3.25% | 1,049,000 |
| Nov 17, 2025 | 1,570.00 | 1,579.50 | 1,553.00 | 1,570.00 | 1,570.00 | 0.16% | 790,900 |
| Nov 14, 2025 | 1,550.00 | 1,578.00 | 1,545.50 | 1,567.50 | 1,567.50 | -0.06% | 847,600 |
| Nov 13, 2025 | 1,572.50 | 1,584.50 | 1,557.00 | 1,568.50 | 1,568.50 | 0.80% | 1,036,400 |
| Nov 12, 2025 | 1,560.50 | 1,579.50 | 1,547.50 | 1,556.00 | 1,556.00 | -0.92% | 1,677,000 |
| Nov 11, 2025 | 1,570.00 | 1,582.00 | 1,555.50 | 1,570.50 | 1,570.50 | 0.90% | 965,000 |
| Nov 10, 2025 | 1,542.50 | 1,578.50 | 1,537.00 | 1,556.50 | 1,556.50 | -0.16% | 1,879,800 |
| Nov 7, 2025 | 1,587.00 | 1,598.00 | 1,543.00 | 1,559.00 | 1,559.00 | -2.99% | 1,483,600 |
| Nov 6, 2025 | 1,563.00 | 1,607.00 | 1,551.00 | 1,607.00 | 1,607.00 | 2.62% | 1,392,500 |
| Nov 5, 2025 | 1,566.50 | 1,571.50 | 1,500.50 | 1,566.00 | 1,566.00 | -0.76% | 1,568,400 |
| Nov 4, 2025 | 1,544.50 | 1,586.00 | 1,536.00 | 1,578.00 | 1,578.00 | 1.58% | 1,354,100 |
| Oct 31, 2025 | 1,547.50 | 1,564.50 | 1,530.00 | 1,553.50 | 1,553.50 | 1.07% | 1,318,600 |
| Oct 30, 2025 | 1,505.00 | 1,538.00 | 1,494.50 | 1,537.00 | 1,537.00 | 2.84% | 4,572,600 |
| Oct 29, 2025 | 1,502.00 | 1,520.50 | 1,494.50 | 1,494.50 | 1,494.50 | -0.27% | 1,179,600 |
| Oct 28, 2025 | 1,521.00 | 1,527.00 | 1,498.50 | 1,498.50 | 1,498.50 | -1.99% | 1,093,600 |
| Oct 27, 2025 | 1,518.00 | 1,534.50 | 1,498.00 | 1,529.00 | 1,529.00 | 3.87% | 1,364,600 |
| Oct 24, 2025 | 1,464.00 | 1,474.50 | 1,457.50 | 1,472.00 | 1,472.00 | 0.55% | 745,300 |
| Oct 23, 2025 | 1,463.50 | 1,471.50 | 1,458.00 | 1,464.00 | 1,464.00 | - | 821,100 |
| Oct 22, 2025 | 1,457.00 | 1,477.00 | 1,454.50 | 1,464.00 | 1,464.00 | 0.51% | 1,263,400 |
| Oct 21, 2025 | 1,470.00 | 1,477.50 | 1,452.00 | 1,456.50 | 1,456.50 | -0.78% | 836,900 |
| Oct 20, 2025 | 1,444.00 | 1,468.50 | 1,426.00 | 1,468.00 | 1,468.00 | 3.64% | 918,500 |