Skip to main content
logo
The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan flag Japan · Delayed Price · Currency is JPY
5,860.00
+100.00 (1.74%)
Jan 23, 2026, 3:30 PM JST

The Ogaki Kyoritsu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20265,730.005,810.005,690.005,760.00-1.95%203,100
Jan 21, 20265,550.005,720.005,500.005,650.005,650.00-1.74%182,700
Jan 20, 20265,630.005,870.005,550.005,750.005,750.002.50%283,400
Jan 19, 20265,690.005,720.005,560.005,610.005,610.00-1.23%170,000
Jan 16, 20265,700.005,750.005,600.005,680.005,680.00-1.39%260,500
Jan 15, 20265,680.005,810.005,670.005,760.005,760.001.59%213,700
Jan 14, 20265,480.005,680.005,410.005,670.005,670.004.61%229,300
Jan 13, 20265,420.005,430.005,320.005,420.005,420.003.83%159,000
Jan 9, 20265,160.005,240.005,140.005,220.005,220.001.95%198,800
Jan 8, 20265,150.005,180.005,110.005,120.005,120.00-0.97%183,300
Jan 7, 20265,030.005,190.005,030.005,170.005,170.002.38%205,300
Jan 6, 20264,950.005,060.004,945.005,050.005,050.002.96%215,700
Jan 5, 20264,745.004,925.004,725.004,905.004,905.004.58%299,600
Dec 30, 20254,730.004,815.004,690.004,690.004,690.00-0.95%213,600
Dec 29, 20254,680.004,775.004,655.004,735.004,735.000.53%191,500
Dec 26, 20254,735.004,790.004,695.004,710.004,710.00-1.15%258,200
Dec 25, 20254,745.004,780.004,580.004,765.004,765.00-0.10%284,200
Dec 24, 20254,800.004,870.004,705.004,770.004,770.00-1.45%400,800
Dec 23, 20254,635.004,850.004,635.004,840.004,840.004.54%485,000
Dec 22, 20254,700.004,730.004,575.004,630.004,630.00-344,800
Dec 19, 20254,570.004,650.004,560.004,630.004,630.001.31%335,200
Dec 18, 20254,540.004,605.004,495.004,570.004,570.000.88%264,100
Dec 17, 20254,500.004,550.004,425.004,530.004,530.001.46%241,400
Dec 16, 20254,485.004,540.004,440.004,465.004,465.000.22%301,500
Dec 15, 20254,315.004,475.004,305.004,455.004,455.003.24%211,500
Dec 12, 20254,290.004,325.004,210.004,315.004,315.003.48%245,900
Dec 11, 20254,320.004,345.004,165.004,170.004,170.00-1.88%492,000
Dec 10, 20254,295.004,300.004,245.004,250.004,250.00-0.93%216,200
Dec 9, 20254,350.004,385.004,275.004,290.004,290.00-1.15%238,200
Dec 8, 20254,395.004,430.004,315.004,340.004,340.00-1.14%263,300
Dec 5, 20254,390.004,445.004,375.004,390.004,390.00-0.90%390,500
Dec 4, 20254,235.004,450.004,195.004,430.004,430.004.36%247,400
Dec 3, 20254,345.004,365.004,220.004,245.004,245.00-2.75%364,000
Dec 2, 20254,380.004,395.004,280.004,365.004,365.000.69%310,000
Dec 1, 20254,280.004,380.004,225.004,335.004,335.002.85%292,400
Nov 28, 20254,155.004,265.004,155.004,215.004,215.001.44%153,500
Nov 27, 20254,130.004,210.004,120.004,155.004,155.001.47%183,100
Nov 26, 20253,970.004,095.003,960.004,095.004,095.003.93%233,000
Nov 25, 20253,850.003,970.003,830.003,940.003,940.003.68%186,600
Nov 21, 20253,705.003,820.003,705.003,800.003,800.001.20%268,300
Nov 20, 20253,715.003,755.003,640.003,755.003,755.003.87%158,000
Nov 19, 20253,655.003,690.003,585.003,615.003,615.00-0.28%163,300
Nov 18, 20253,700.003,735.003,615.003,625.003,625.00-3.72%221,600
Nov 17, 20253,750.003,785.003,725.003,765.003,765.000.80%161,700
Nov 14, 20253,710.003,795.003,710.003,735.003,735.00-1.19%161,600
Nov 13, 20253,775.003,820.003,760.003,780.003,780.001.34%169,400
Nov 12, 20253,675.003,735.003,615.003,730.003,730.002.19%246,100
Nov 11, 20253,695.003,700.003,575.003,650.003,650.00-1.22%234,200
Nov 10, 20253,655.003,715.003,620.003,695.003,695.00-0.81%271,500
Nov 7, 20253,710.003,765.003,630.003,725.003,725.00-1.06%310,100