The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 7,960.00
+210.00 (2.71%)
May 25, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,800.00 | 7,920.00 | 7,720.00 | 7,750.00 | 7,750.00 | 0.65% | 210,700 |
| May 21, 2026 | 7,580.00 | 7,760.00 | 7,580.00 | 7,700.00 | 7,700.00 | 4.19% | 245,200 |
| May 20, 2026 | 7,550.00 | 7,600.00 | 7,270.00 | 7,390.00 | 7,390.00 | -2.12% | 198,500 |
| May 19, 2026 | 7,600.00 | 7,740.00 | 7,470.00 | 7,550.00 | 7,550.00 | 0.67% | 233,000 |
| May 18, 2026 | 7,470.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1.21% | 352,500 |
| May 15, 2026 | 7,400.00 | 7,490.00 | 7,250.00 | 7,410.00 | 7,410.00 | 0.95% | 288,400 |
| May 14, 2026 | 7,310.00 | 7,370.00 | 7,190.00 | 7,340.00 | 7,340.00 | -0.41% | 141,700 |
| May 13, 2026 | 7,140.00 | 7,390.00 | 7,120.00 | 7,370.00 | 7,370.00 | 2.93% | 193,700 |
| May 12, 2026 | 7,200.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 0.42% | 184,000 |
| May 11, 2026 | 7,090.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.56% | 147,000 |
| May 8, 2026 | 7,050.00 | 7,150.00 | 6,860.00 | 7,090.00 | 7,090.00 | -1.53% | 228,300 |
| May 7, 2026 | 7,240.00 | 7,330.00 | 7,110.00 | 7,200.00 | 7,200.00 | 2.27% | 196,400 |
| May 1, 2026 | 7,070.00 | 7,110.00 | 6,890.00 | 7,040.00 | 7,040.00 | 0.14% | 117,900 |
| Apr 30, 2026 | 7,060.00 | 7,120.00 | 6,960.00 | 7,030.00 | 7,030.00 | -2.50% | 160,800 |
| Apr 28, 2026 | 6,800.00 | 7,210.00 | 6,790.00 | 7,210.00 | 7,210.00 | 6.34% | 255,000 |
| Apr 27, 2026 | 6,680.00 | 6,790.00 | 6,480.00 | 6,780.00 | 6,780.00 | - | 228,100 |
| Apr 24, 2026 | 6,660.00 | 6,800.00 | 6,660.00 | 6,780.00 | 6,780.00 | 0.89% | 116,000 |
| Apr 23, 2026 | 6,650.00 | 6,730.00 | 6,580.00 | 6,720.00 | 6,720.00 | 0.60% | 170,900 |
| Apr 22, 2026 | 6,800.00 | 6,840.00 | 6,640.00 | 6,680.00 | 6,680.00 | -1.76% | 175,400 |
| Apr 21, 2026 | 7,030.00 | 7,030.00 | 6,710.00 | 6,800.00 | 6,800.00 | -3.13% | 291,000 |
| Apr 20, 2026 | 7,180.00 | 7,210.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.13% | 134,900 |
| Apr 17, 2026 | 7,230.00 | 7,250.00 | 7,030.00 | 7,100.00 | 7,100.00 | -0.28% | 183,600 |
| Apr 16, 2026 | 7,240.00 | 7,330.00 | 7,110.00 | 7,120.00 | 7,120.00 | -0.70% | 198,900 |
| Apr 15, 2026 | 7,330.00 | 7,460.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.38% | 270,900 |
| Apr 14, 2026 | 7,200.00 | 7,350.00 | 7,150.00 | 7,270.00 | 7,270.00 | 2.11% | 296,500 |
| Apr 13, 2026 | 6,880.00 | 7,250.00 | 6,870.00 | 7,120.00 | 7,120.00 | 3.04% | 422,400 |
| Apr 10, 2026 | 6,850.00 | 6,970.00 | 6,810.00 | 6,910.00 | 6,910.00 | 1.47% | 214,800 |
| Apr 9, 2026 | 6,800.00 | 6,870.00 | 6,700.00 | 6,810.00 | 6,810.00 | 0.74% | 171,400 |
| Apr 8, 2026 | 6,770.00 | 6,830.00 | 6,690.00 | 6,760.00 | 6,760.00 | 2.89% | 204,500 |
| Apr 7, 2026 | 6,520.00 | 6,670.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.92% | 120,300 |
| Apr 6, 2026 | 6,350.00 | 6,540.00 | 6,340.00 | 6,510.00 | 6,510.00 | 3.50% | 174,600 |
| Apr 3, 2026 | 6,400.00 | 6,470.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.94% | 123,500 |
| Apr 2, 2026 | 6,570.00 | 6,650.00 | 6,340.00 | 6,350.00 | 6,350.00 | -2.61% | 223,800 |
| Apr 1, 2026 | 6,380.00 | 6,530.00 | 6,340.00 | 6,520.00 | 6,520.00 | 7.24% | 315,600 |
| Mar 31, 2026 | 6,050.00 | 6,280.00 | 6,010.00 | 6,080.00 | 6,080.00 | -2.72% | 268,800 |
| Mar 30, 2026 | 6,000.00 | 6,320.00 | 5,950.00 | 6,250.00 | 6,250.00 | 0.08% | 304,200 |
| Mar 27, 2026 | 6,100.00 | 6,390.00 | 6,070.00 | 6,300.00 | 6,245.00 | 2.27% | 323,800 |
| Mar 26, 2026 | 6,340.00 | 6,340.00 | 6,070.00 | 6,160.00 | 6,106.22 | -2.84% | 148,400 |
| Mar 25, 2026 | 6,240.00 | 6,340.00 | 6,210.00 | 6,340.00 | 6,284.65 | 6.73% | 209,100 |
| Mar 24, 2026 | 5,970.00 | 6,060.00 | 5,910.00 | 5,940.00 | 5,888.14 | 2.95% | 150,400 |
| Mar 23, 2026 | 5,800.00 | 5,890.00 | 5,710.00 | 5,770.00 | 5,719.63 | -5.41% | 214,100 |
| Mar 19, 2026 | 6,190.00 | 6,200.00 | 6,070.00 | 6,100.00 | 6,046.75 | -3.02% | 169,000 |
| Mar 18, 2026 | 6,160.00 | 6,290.00 | 6,110.00 | 6,290.00 | 6,235.09 | 3.62% | 152,000 |
| Mar 17, 2026 | 6,090.00 | 6,200.00 | 6,040.00 | 6,070.00 | 6,017.01 | 1.17% | 119,000 |
| Mar 16, 2026 | 5,940.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,947.62 | -0.33% | 143,700 |
| Mar 13, 2026 | 5,980.00 | 6,130.00 | 5,960.00 | 6,020.00 | 5,967.44 | - | 242,800 |
| Mar 12, 2026 | 6,150.00 | 6,200.00 | 5,970.00 | 6,020.00 | 5,967.44 | -3.37% | 303,100 |
| Mar 11, 2026 | 6,480.00 | 6,550.00 | 6,230.00 | 6,230.00 | 6,175.61 | -2.35% | 318,500 |
| Mar 10, 2026 | 6,250.00 | 6,480.00 | 6,210.00 | 6,380.00 | 6,324.30 | 5.45% | 263,700 |
| Mar 9, 2026 | 5,910.00 | 6,100.00 | 5,840.00 | 6,050.00 | 5,997.18 | -5.62% | 408,100 |