The Hachijuni Bank, Ltd. (TYO:8359)
Japan · Delayed Price · Currency is JPY 1,416.50
-25.50 (-1.77%)
Oct 17, 2025, 3:30 PM JST
The Hachijuni Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,400.00 | 1,416.50 | 1,394.00 | 1,416.50 | 1,416.50 | -1.77% | 1,178,000 |
| Oct 16, 2025 | 1,432.00 | 1,445.00 | 1,431.50 | 1,442.00 | 1,442.00 | 0.80% | 801,800 |
| Oct 15, 2025 | 1,418.00 | 1,435.50 | 1,409.00 | 1,430.50 | 1,430.50 | 1.92% | 1,065,600 |
| Oct 14, 2025 | 1,404.50 | 1,422.00 | 1,387.00 | 1,403.50 | 1,403.50 | -3.44% | 1,723,100 |
| Oct 10, 2025 | 1,478.50 | 1,479.50 | 1,452.00 | 1,453.50 | 1,453.50 | -2.74% | 1,171,600 |
| Oct 9, 2025 | 1,478.00 | 1,498.00 | 1,472.00 | 1,494.50 | 1,494.50 | 0.91% | 906,300 |
| Oct 8, 2025 | 1,467.00 | 1,488.50 | 1,465.00 | 1,481.00 | 1,481.00 | 1.54% | 1,239,000 |
| Oct 7, 2025 | 1,472.50 | 1,483.50 | 1,455.00 | 1,458.50 | 1,458.50 | -0.88% | 1,214,000 |
| Oct 6, 2025 | 1,491.50 | 1,493.00 | 1,426.50 | 1,471.50 | 1,471.50 | -0.71% | 2,067,300 |
| Oct 3, 2025 | 1,476.00 | 1,496.50 | 1,476.00 | 1,482.00 | 1,482.00 | 0.41% | 967,900 |
| Oct 2, 2025 | 1,490.00 | 1,503.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.94% | 1,015,000 |
| Oct 1, 2025 | 1,516.00 | 1,530.00 | 1,481.00 | 1,490.00 | 1,490.00 | -3.62% | 1,395,100 |
| Sep 30, 2025 | 1,513.50 | 1,560.00 | 1,491.00 | 1,546.00 | 1,546.00 | 2.15% | 1,639,600 |
| Sep 29, 2025 | 1,542.00 | 1,545.00 | 1,510.00 | 1,513.50 | 1,513.50 | -3.57% | 1,301,600 |
| Sep 26, 2025 | 1,510.50 | 1,573.00 | 1,507.00 | 1,569.50 | 1,549.50 | 4.22% | 1,723,300 |
| Sep 25, 2025 | 1,505.00 | 1,511.50 | 1,495.00 | 1,506.00 | 1,486.81 | 0.43% | 1,107,500 |
| Sep 24, 2025 | 1,512.00 | 1,513.00 | 1,488.00 | 1,499.50 | 1,480.39 | 0.10% | 1,153,700 |
| Sep 22, 2025 | 1,485.00 | 1,508.00 | 1,484.00 | 1,498.00 | 1,478.91 | 0.91% | 978,800 |
| Sep 19, 2025 | 1,477.00 | 1,494.00 | 1,465.00 | 1,484.50 | 1,465.58 | 1.09% | 2,489,600 |
| Sep 18, 2025 | 1,477.00 | 1,499.00 | 1,458.50 | 1,468.50 | 1,449.79 | 0.38% | 799,800 |
| Sep 17, 2025 | 1,472.00 | 1,479.00 | 1,454.00 | 1,463.00 | 1,444.36 | -1.55% | 879,200 |
| Sep 16, 2025 | 1,493.00 | 1,503.00 | 1,477.50 | 1,486.00 | 1,467.06 | -0.50% | 879,200 |
| Sep 12, 2025 | 1,515.00 | 1,515.00 | 1,487.50 | 1,493.50 | 1,474.47 | 0.57% | 1,605,400 |
| Sep 11, 2025 | 1,500.00 | 1,516.00 | 1,476.50 | 1,485.00 | 1,466.08 | -0.24% | 1,605,400 |
| Sep 10, 2025 | 1,449.00 | 1,496.50 | 1,445.50 | 1,488.50 | 1,469.53 | 3.05% | 1,326,300 |
| Sep 9, 2025 | 1,456.50 | 1,461.00 | 1,433.00 | 1,444.50 | 1,426.09 | -0.45% | 940,200 |
| Sep 8, 2025 | 1,439.50 | 1,459.00 | 1,429.00 | 1,451.00 | 1,432.51 | 0.80% | 1,069,200 |
| Sep 5, 2025 | 1,438.00 | 1,448.00 | 1,433.00 | 1,439.50 | 1,421.16 | 0.17% | 1,302,400 |
| Sep 4, 2025 | 1,415.00 | 1,437.00 | 1,413.50 | 1,437.00 | 1,418.69 | 1.88% | 1,004,700 |
| Sep 3, 2025 | 1,460.00 | 1,460.00 | 1,392.50 | 1,410.50 | 1,392.53 | -3.46% | 1,912,000 |
| Sep 2, 2025 | 1,449.00 | 1,473.50 | 1,438.50 | 1,461.00 | 1,442.38 | 1.25% | 1,026,000 |
| Sep 1, 2025 | 1,435.00 | 1,455.50 | 1,430.00 | 1,443.00 | 1,424.62 | -0.21% | 1,142,100 |
| Aug 29, 2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,446.00 | 1,427.58 | 0.77% | 1,123,900 |
| Aug 28, 2025 | 1,418.50 | 1,439.00 | 1,411.00 | 1,435.00 | 1,416.72 | 1.13% | 771,800 |
| Aug 27, 2025 | 1,421.50 | 1,429.00 | 1,409.50 | 1,419.00 | 1,400.92 | 0.25% | 858,700 |
| Aug 26, 2025 | 1,444.00 | 1,450.00 | 1,413.50 | 1,415.50 | 1,397.47 | -1.97% | 1,570,100 |
| Aug 25, 2025 | 1,456.50 | 1,463.00 | 1,436.00 | 1,444.00 | 1,425.60 | 0.21% | 974,900 |
| Aug 22, 2025 | 1,425.50 | 1,446.50 | 1,420.00 | 1,441.00 | 1,422.64 | 1.87% | 943,600 |
| Aug 21, 2025 | 1,420.00 | 1,426.00 | 1,410.00 | 1,414.50 | 1,396.48 | 0.07% | 700,300 |
| Aug 20, 2025 | 1,390.00 | 1,416.00 | 1,383.50 | 1,413.50 | 1,395.49 | 1.69% | 1,274,500 |
| Aug 19, 2025 | 1,436.00 | 1,438.00 | 1,388.50 | 1,390.00 | 1,372.29 | -3.20% | 1,320,800 |
| Aug 18, 2025 | 1,450.00 | 1,457.00 | 1,432.50 | 1,436.00 | 1,417.71 | -1.14% | 1,195,200 |
| Aug 15, 2025 | 1,417.00 | 1,458.50 | 1,415.50 | 1,452.50 | 1,434.00 | 3.05% | 1,860,800 |
| Aug 14, 2025 | 1,394.00 | 1,409.50 | 1,386.50 | 1,409.50 | 1,391.54 | 0.32% | 1,019,300 |
| Aug 13, 2025 | 1,396.00 | 1,416.50 | 1,384.50 | 1,405.00 | 1,387.10 | 0.50% | 1,082,300 |
| Aug 12, 2025 | 1,427.00 | 1,428.50 | 1,395.50 | 1,398.00 | 1,380.19 | -0.36% | 1,428,800 |
| Aug 8, 2025 | 1,410.00 | 1,414.00 | 1,389.00 | 1,403.00 | 1,385.13 | 0.68% | 1,510,700 |
| Aug 7, 2025 | 1,365.00 | 1,397.00 | 1,355.00 | 1,393.50 | 1,375.75 | 2.31% | 1,292,900 |
| Aug 6, 2025 | 1,356.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,344.65 | 1.72% | 1,139,700 |
| Aug 5, 2025 | 1,330.00 | 1,349.00 | 1,319.50 | 1,339.00 | 1,321.94 | 1.63% | 1,376,100 |