The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 7,850.00
+170.00 (2.21%)
Jul 3, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7,800.00 | 7,860.00 | 7,620.00 | 7,850.00 | 7,850.00 | 2.21% | 147,300 |
| Jul 2, 2026 | 7,500.00 | 7,730.00 | 7,460.00 | 7,680.00 | 7,680.00 | 4.07% | 221,600 |
| Jul 1, 2026 | 7,340.00 | 7,440.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.65% | 142,100 |
| Jun 30, 2026 | 7,320.00 | 7,400.00 | 7,220.00 | 7,260.00 | 7,260.00 | -0.82% | 167,100 |
| Jun 29, 2026 | 7,380.00 | 7,450.00 | 7,200.00 | 7,320.00 | 7,320.00 | - | 159,800 |
| Jun 26, 2026 | 7,110.00 | 7,380.00 | 7,110.00 | 7,320.00 | 7,320.00 | 2.95% | 180,000 |
| Jun 25, 2026 | 7,210.00 | 7,250.00 | 7,030.00 | 7,110.00 | 7,110.00 | 0.14% | 193,000 |
| Jun 24, 2026 | 7,250.00 | 7,340.00 | 7,010.00 | 7,100.00 | 7,100.00 | -1.80% | 110,800 |
| Jun 23, 2026 | 7,380.00 | 7,380.00 | 7,230.00 | 7,230.00 | 7,230.00 | -0.82% | 112,300 |
| Jun 22, 2026 | 7,120.00 | 7,320.00 | 7,090.00 | 7,290.00 | 7,290.00 | 2.82% | 123,500 |
| Jun 19, 2026 | 7,270.00 | 7,320.00 | 7,060.00 | 7,090.00 | 7,090.00 | -3.41% | 233,600 |
| Jun 18, 2026 | 7,280.00 | 7,410.00 | 7,200.00 | 7,340.00 | 7,340.00 | 2.23% | 166,400 |
| Jun 17, 2026 | 7,390.00 | 7,480.00 | 7,180.00 | 7,180.00 | 7,180.00 | -2.31% | 134,900 |
| Jun 16, 2026 | 7,390.00 | 7,450.00 | 7,220.00 | 7,350.00 | 7,350.00 | -1.47% | 143,300 |
| Jun 15, 2026 | 7,570.00 | 7,600.00 | 7,410.00 | 7,460.00 | 7,460.00 | 1.22% | 146,500 |
| Jun 12, 2026 | 7,370.00 | 7,450.00 | 7,290.00 | 7,370.00 | 7,370.00 | 2.08% | 187,600 |
| Jun 11, 2026 | 7,290.00 | 7,350.00 | 7,100.00 | 7,220.00 | 7,220.00 | -2.56% | 167,200 |
| Jun 10, 2026 | 7,480.00 | 7,730.00 | 7,400.00 | 7,410.00 | 7,410.00 | -1.20% | 199,700 |
| Jun 9, 2026 | 7,330.00 | 7,540.00 | 7,310.00 | 7,500.00 | 7,500.00 | 3.16% | 188,400 |
| Jun 8, 2026 | 7,090.00 | 7,270.00 | 7,060.00 | 7,270.00 | 7,270.00 | -0.14% | 175,100 |
| Jun 5, 2026 | 7,240.00 | 7,340.00 | 7,210.00 | 7,280.00 | 7,280.00 | 1.25% | 122,000 |
| Jun 4, 2026 | 6,990.00 | 7,320.00 | 6,940.00 | 7,190.00 | 7,190.00 | 1.55% | 135,300 |
| Jun 3, 2026 | 7,150.00 | 7,200.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.56% | 159,000 |
| Jun 2, 2026 | 6,910.00 | 7,130.00 | 6,720.00 | 7,120.00 | 7,120.00 | 1.57% | 200,600 |
| Jun 1, 2026 | 7,230.00 | 7,230.00 | 6,940.00 | 7,010.00 | 7,010.00 | -2.91% | 182,300 |
| May 29, 2026 | 7,310.00 | 7,460.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.23% | 179,200 |
| May 28, 2026 | 7,350.00 | 7,360.00 | 7,120.00 | 7,310.00 | 7,310.00 | -2.27% | 241,800 |
| May 27, 2026 | 7,720.00 | 7,720.00 | 7,480.00 | 7,480.00 | 7,480.00 | -4.10% | 202,100 |
| May 26, 2026 | 7,890.00 | 7,890.00 | 7,660.00 | 7,800.00 | 7,800.00 | -2.01% | 169,900 |
| May 25, 2026 | 7,800.00 | 8,120.00 | 7,750.00 | 7,960.00 | 7,960.00 | 2.71% | 307,900 |
| 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 |