The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 6,300.00
-330.00 (-4.98%)
Feb 13, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,500.00 | 4,550.00 | 4,425.00 | 4,530.00 | 4,530.00 | 1.46% | 241,400 |
| Dec 16, 2025 | 4,485.00 | 4,540.00 | 4,440.00 | 4,465.00 | 4,465.00 | 0.22% | 301,500 |
| Dec 15, 2025 | 4,315.00 | 4,475.00 | 4,305.00 | 4,455.00 | 4,455.00 | 3.24% | 211,500 |
| Dec 12, 2025 | 4,290.00 | 4,325.00 | 4,210.00 | 4,315.00 | 4,315.00 | 3.48% | 245,900 |
| Dec 11, 2025 | 4,320.00 | 4,345.00 | 4,165.00 | 4,170.00 | 4,170.00 | -1.88% | 492,000 |
| Dec 10, 2025 | 4,295.00 | 4,300.00 | 4,245.00 | 4,250.00 | 4,250.00 | -0.93% | 216,200 |
| Dec 9, 2025 | 4,350.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.15% | 238,200 |
| Dec 8, 2025 | 4,395.00 | 4,430.00 | 4,315.00 | 4,340.00 | 4,340.00 | -1.14% | 263,300 |
| Dec 5, 2025 | 4,390.00 | 4,445.00 | 4,375.00 | 4,390.00 | 4,390.00 | -0.90% | 390,500 |
| Dec 4, 2025 | 4,235.00 | 4,450.00 | 4,195.00 | 4,430.00 | 4,430.00 | 4.36% | 247,400 |
| Dec 3, 2025 | 4,345.00 | 4,365.00 | 4,220.00 | 4,245.00 | 4,245.00 | -2.75% | 364,000 |
| Dec 2, 2025 | 4,380.00 | 4,395.00 | 4,280.00 | 4,365.00 | 4,365.00 | 0.69% | 310,000 |
| Dec 1, 2025 | 4,280.00 | 4,380.00 | 4,225.00 | 4,335.00 | 4,335.00 | 2.85% | 292,400 |
| Nov 28, 2025 | 4,155.00 | 4,265.00 | 4,155.00 | 4,215.00 | 4,215.00 | 1.44% | 153,500 |