The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 6,390.00
+290.00 (4.75%)
Mar 5, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,450.00 | 6,610.00 | 6,260.00 | 6,300.00 | - | 3.28% | 200,800 |
| Mar 4, 2026 | 6,360.00 | 6,460.00 | 5,980.00 | 6,100.00 | 6,100.00 | -8.27% | 425,700 |
| Mar 3, 2026 | 6,520.00 | 6,880.00 | 6,440.00 | 6,650.00 | 6,650.00 | 0.61% | 402,400 |
| Mar 2, 2026 | 6,510.00 | 6,660.00 | 6,340.00 | 6,610.00 | 6,610.00 | -3.36% | 423,300 |
| Feb 27, 2026 | 6,570.00 | 6,880.00 | 6,550.00 | 6,840.00 | 6,840.00 | 4.75% | 337,700 |
| Feb 26, 2026 | 6,600.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,530.00 | 4.98% | 277,000 |
| Feb 25, 2026 | 6,320.00 | 6,330.00 | 6,090.00 | 6,220.00 | 6,220.00 | -1.27% | 245,400 |
| Feb 24, 2026 | 6,460.00 | 6,480.00 | 6,160.00 | 6,300.00 | 6,300.00 | -2.93% | 288,000 |
| Feb 20, 2026 | 6,420.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.46% | 184,300 |
| Feb 19, 2026 | 6,300.00 | 6,550.00 | 6,280.00 | 6,520.00 | 6,520.00 | 4.49% | 251,200 |
| Feb 18, 2026 | 6,100.00 | 6,260.00 | 6,100.00 | 6,240.00 | 6,240.00 | 4.00% | 175,700 |
| Feb 17, 2026 | 6,220.00 | 6,260.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.54% | 211,900 |
| Feb 16, 2026 | 6,330.00 | 6,340.00 | 6,100.00 | 6,220.00 | 6,220.00 | -1.27% | 178,500 |
| Feb 13, 2026 | 6,530.00 | 6,610.00 | 6,290.00 | 6,300.00 | 6,300.00 | -4.98% | 210,100 |
| Feb 12, 2026 | 6,360.00 | 6,660.00 | 6,300.00 | 6,630.00 | 6,630.00 | 3.27% | 321,300 |
| Feb 10, 2026 | 6,340.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,420.00 | 1.58% | 252,300 |
| Feb 9, 2026 | 6,270.00 | 6,330.00 | 6,120.00 | 6,320.00 | 6,320.00 | 3.44% | 213,900 |
| Feb 6, 2026 | 6,020.00 | 6,140.00 | 5,970.00 | 6,110.00 | 6,110.00 | -0.16% | 167,500 |
| Feb 5, 2026 | 6,080.00 | 6,190.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1.66% | 249,100 |
| Feb 4, 2026 | 5,830.00 | 6,080.00 | 5,830.00 | 6,020.00 | 6,020.00 | 3.26% | 225,300 |
| Feb 3, 2026 | 5,690.00 | 5,840.00 | 5,650.00 | 5,830.00 | 5,830.00 | 6.00% | 191,100 |
| Feb 2, 2026 | 5,710.00 | 5,770.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.31% | 174,700 |
| Jan 30, 2026 | 5,710.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.71% | 138,800 |
| Jan 29, 2026 | 5,640.00 | 5,690.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.53% | 160,200 |
| Jan 28, 2026 | 5,690.00 | 5,690.00 | 5,520.00 | 5,640.00 | 5,640.00 | -1.40% | 165,600 |
| Jan 27, 2026 | 5,610.00 | 5,760.00 | 5,580.00 | 5,720.00 | 5,720.00 | 0.53% | 156,200 |
| Jan 26, 2026 | 5,720.00 | 5,810.00 | 5,650.00 | 5,690.00 | 5,690.00 | -2.90% | 209,400 |
| Jan 23, 2026 | 5,750.00 | 5,970.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.74% | 222,300 |
| Jan 22, 2026 | 5,730.00 | 5,810.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.95% | 203,100 |
| Jan 21, 2026 | 5,550.00 | 5,720.00 | 5,500.00 | 5,650.00 | 5,650.00 | -1.74% | 182,700 |
| Jan 20, 2026 | 5,630.00 | 5,870.00 | 5,550.00 | 5,750.00 | 5,750.00 | 2.50% | 283,400 |
| Jan 19, 2026 | 5,690.00 | 5,720.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.23% | 170,000 |
| Jan 16, 2026 | 5,700.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.39% | 260,500 |
| Jan 15, 2026 | 5,680.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.59% | 213,700 |
| Jan 14, 2026 | 5,480.00 | 5,680.00 | 5,410.00 | 5,670.00 | 5,670.00 | 4.61% | 229,300 |
| Jan 13, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,420.00 | 5,420.00 | 3.83% | 159,000 |
| Jan 9, 2026 | 5,160.00 | 5,240.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.95% | 198,800 |
| Jan 8, 2026 | 5,150.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.97% | 183,300 |
| Jan 7, 2026 | 5,030.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 2.38% | 205,300 |
| Jan 6, 2026 | 4,950.00 | 5,060.00 | 4,945.00 | 5,050.00 | 5,050.00 | 2.96% | 215,700 |
| Jan 5, 2026 | 4,745.00 | 4,925.00 | 4,725.00 | 4,905.00 | 4,905.00 | 4.58% | 299,600 |
| Dec 30, 2025 | 4,730.00 | 4,815.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.95% | 213,600 |
| Dec 29, 2025 | 4,680.00 | 4,775.00 | 4,655.00 | 4,735.00 | 4,735.00 | 0.53% | 191,500 |
| Dec 26, 2025 | 4,735.00 | 4,790.00 | 4,695.00 | 4,710.00 | 4,710.00 | -1.15% | 258,200 |
| Dec 25, 2025 | 4,745.00 | 4,780.00 | 4,580.00 | 4,765.00 | 4,765.00 | -0.10% | 284,200 |
| Dec 24, 2025 | 4,800.00 | 4,870.00 | 4,705.00 | 4,770.00 | 4,770.00 | -1.45% | 400,800 |
| Dec 23, 2025 | 4,635.00 | 4,850.00 | 4,635.00 | 4,840.00 | 4,840.00 | 4.54% | 485,000 |
| Dec 22, 2025 | 4,700.00 | 4,730.00 | 4,575.00 | 4,630.00 | 4,630.00 | - | 344,800 |
| Dec 19, 2025 | 4,570.00 | 4,650.00 | 4,560.00 | 4,630.00 | 4,630.00 | 1.31% | 335,200 |
| Dec 18, 2025 | 4,540.00 | 4,605.00 | 4,495.00 | 4,570.00 | 4,570.00 | 0.88% | 264,100 |