The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 1,739.00
-59.00 (-3.28%)
Oct 14, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,790.00 | 1,799.00 | 1,739.00 | 1,739.00 | 1,739.00 | -3.28% | 919,000 |
| Oct 13, 2026 | 1,835.00 | 1,844.00 | 1,787.00 | 1,798.00 | 1,798.00 | -0.88% | 800,800 |
| Oct 9, 2026 | 1,822.00 | 1,840.00 | 1,797.00 | 1,814.00 | 1,814.00 | -0.22% | 894,000 |
| Oct 8, 2026 | 1,861.00 | 1,890.00 | 1,801.00 | 1,818.00 | 1,818.00 | -2.83% | 961,900 |
| Oct 7, 2026 | 1,910.00 | 1,944.00 | 1,865.00 | 1,871.00 | 1,871.00 | -2.81% | 789,200 |
| Oct 6, 2026 | 1,890.00 | 1,934.00 | 1,870.00 | 1,925.00 | 1,925.00 | 3.55% | 931,000 |
| Oct 5, 2026 | 1,828.00 | 1,867.00 | 1,813.00 | 1,859.00 | 1,859.00 | 2.71% | 828,500 |
| Oct 2, 2026 | 1,780.00 | 1,835.00 | 1,776.00 | 1,810.00 | 1,810.00 | 1.29% | 994,700 |
| Oct 1, 2026 | 1,797.00 | 1,804.00 | 1,707.00 | 1,787.00 | 1,787.00 | -0.28% | 1,089,900 |
| Sep 30, 2026 | 1,737.00 | 1,807.00 | 1,726.00 | 1,792.00 | 1,792.00 | 2.63% | 1,168,700 |
| Sep 29, 2026 | 1,737.00 | 1,789.00 | 1,718.00 | 1,746.00 | 1,746.00 | -0.40% | 793,400 |
| Sep 28, 2026 | 1,754.00 | 1,772.00 | 1,740.00 | 1,768.00 | 1,753.00 | -0.11% | 1,664,000 |
| Sep 25, 2026 | 1,696.00 | 1,770.00 | 1,684.00 | 1,770.00 | 1,754.98 | 4.73% | 1,460,500 |
| Sep 24, 2026 | 1,696.00 | 1,696.00 | 1,668.00 | 1,690.00 | 1,675.66 | 0.12% | 895,000 |
| Sep 18, 2026 | 1,686.00 | 1,696.00 | 1,646.00 | 1,688.00 | 1,673.68 | 0.48% | 1,075,000 |
| Sep 17, 2026 | 1,714.00 | 1,728.00 | 1,656.00 | 1,680.00 | 1,665.75 | -1.06% | 991,500 |
| Sep 16, 2026 | 1,656.00 | 1,722.00 | 1,654.00 | 1,698.00 | 1,683.59 | 3.16% | 1,182,000 |
| Sep 15, 2026 | 1,638.00 | 1,650.00 | 1,626.00 | 1,646.00 | 1,632.04 | 0.37% | 731,000 |
| Sep 14, 2026 | 1,610.00 | 1,668.00 | 1,608.00 | 1,640.00 | 1,626.09 | 0.24% | 597,000 |
| Sep 11, 2026 | 1,602.00 | 1,660.00 | 1,588.00 | 1,636.00 | 1,622.12 | 0.25% | 1,111,500 |
| Sep 10, 2026 | 1,574.00 | 1,642.00 | 1,574.00 | 1,632.00 | 1,618.15 | 3.82% | 656,500 |
| Sep 9, 2026 | 1,596.00 | 1,634.00 | 1,572.00 | 1,572.00 | 1,558.66 | -1.13% | 748,500 |
| Sep 8, 2026 | 1,620.00 | 1,632.00 | 1,590.00 | 1,590.00 | 1,576.51 | -2.93% | 803,000 |
| Sep 7, 2026 | 1,660.00 | 1,668.00 | 1,632.00 | 1,638.00 | 1,624.10 | -0.85% | 494,500 |
| Sep 4, 2026 | 1,672.00 | 1,676.00 | 1,614.00 | 1,652.00 | 1,637.98 | -0.24% | 655,500 |
| Sep 3, 2026 | 1,642.00 | 1,674.00 | 1,630.00 | 1,656.00 | 1,641.95 | 1.22% | 966,500 |
| Sep 2, 2026 | 1,616.00 | 1,648.00 | 1,606.00 | 1,636.00 | 1,622.12 | -0.24% | 779,000 |
| Sep 1, 2026 | 1,638.00 | 1,654.00 | 1,616.00 | 1,640.00 | 1,626.09 | -0.61% | 617,000 |
| Aug 31, 2026 | 1,640.00 | 1,664.00 | 1,616.00 | 1,650.00 | 1,636.00 | 0.49% | 864,500 |
| Aug 28, 2026 | 1,614.00 | 1,656.00 | 1,610.00 | 1,642.00 | 1,628.07 | 0.74% | 792,000 |
| Aug 27, 2026 | 1,634.00 | 1,642.00 | 1,610.00 | 1,630.00 | 1,616.17 | 0.12% | 810,000 |
| Aug 26, 2026 | 1,600.00 | 1,640.00 | 1,596.00 | 1,628.00 | 1,614.19 | 2.52% | 652,500 |
| Aug 25, 2026 | 1,542.00 | 1,590.00 | 1,532.00 | 1,588.00 | 1,574.53 | 2.85% | 972,500 |
| Aug 24, 2026 | 1,600.00 | 1,600.00 | 1,542.00 | 1,544.00 | 1,530.90 | -2.53% | 997,000 |
| Aug 21, 2026 | 1,568.00 | 1,594.00 | 1,566.00 | 1,584.00 | 1,570.56 | 0.51% | 717,500 |
| Aug 20, 2026 | 1,578.00 | 1,612.00 | 1,574.00 | 1,576.00 | 1,562.63 | - | 1,462,500 |
| Aug 19, 2026 | 1,588.00 | 1,618.00 | 1,564.00 | 1,576.00 | 1,562.63 | -4.37% | 1,251,500 |
| Aug 18, 2026 | 1,640.00 | 1,678.00 | 1,638.00 | 1,648.00 | 1,634.02 | 1.10% | 802,000 |
| Aug 17, 2026 | 1,628.00 | 1,648.00 | 1,610.00 | 1,630.00 | 1,616.17 | 1.24% | 576,500 |
| Aug 14, 2026 | 1,604.00 | 1,662.00 | 1,604.00 | 1,610.00 | 1,596.34 | 0.12% | 956,000 |
| Aug 13, 2026 | 1,544.00 | 1,610.00 | 1,544.00 | 1,608.00 | 1,594.36 | 5.65% | 1,026,000 |
| Aug 12, 2026 | 1,482.00 | 1,524.00 | 1,478.00 | 1,522.00 | 1,509.09 | 4.25% | 737,500 |
| Aug 10, 2026 | 1,490.00 | 1,508.00 | 1,454.00 | 1,460.00 | 1,447.61 | -3.44% | 914,500 |
| Aug 7, 2026 | 1,536.00 | 1,542.00 | 1,504.00 | 1,512.00 | 1,499.17 | -0.92% | 715,500 |
| Aug 6, 2026 | 1,512.00 | 1,572.00 | 1,510.00 | 1,526.00 | 1,513.05 | 2.01% | 919,000 |
| Aug 5, 2026 | 1,444.00 | 1,498.00 | 1,436.00 | 1,496.00 | 1,483.31 | 5.06% | 894,500 |
| Aug 4, 2026 | 1,412.00 | 1,436.00 | 1,402.00 | 1,424.00 | 1,411.92 | 0.99% | 773,500 |
| Aug 3, 2026 | 1,432.00 | 1,444.00 | 1,356.00 | 1,410.00 | 1,398.04 | -2.22% | 1,335,000 |
| Jul 31, 2026 | 1,430.00 | 1,484.00 | 1,398.00 | 1,442.00 | 1,429.77 | 2.12% | 975,000 |
| Jul 30, 2026 | 1,426.00 | 1,440.00 | 1,406.00 | 1,412.00 | 1,400.02 | -3.81% | 1,293,500 |