The Ogaki Kyoritsu Bank, Ltd. (TYO:8361)
Japan · Delayed Price · Currency is JPY 8,280.00
+100.00 (1.22%)
Sep 3, 2026, 3:30 PM JST
The Ogaki Kyoritsu Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,210.00 | 8,370.00 | 8,150.00 | 8,280.00 | 8,280.00 | 1.22% | 193,300 |
| Sep 2, 2026 | 8,080.00 | 8,240.00 | 8,030.00 | 8,180.00 | 8,180.00 | -0.24% | 155,800 |
| Sep 1, 2026 | 8,190.00 | 8,270.00 | 8,080.00 | 8,200.00 | 8,200.00 | -0.61% | 123,400 |
| Aug 31, 2026 | 8,200.00 | 8,320.00 | 8,080.00 | 8,250.00 | 8,250.00 | 0.49% | 172,900 |
| Aug 28, 2026 | 8,070.00 | 8,280.00 | 8,050.00 | 8,210.00 | 8,210.00 | 0.74% | 158,400 |
| Aug 27, 2026 | 8,170.00 | 8,210.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.12% | 162,000 |
| Aug 26, 2026 | 8,000.00 | 8,200.00 | 7,980.00 | 8,140.00 | 8,140.00 | 2.52% | 130,500 |
| Aug 25, 2026 | 7,710.00 | 7,950.00 | 7,660.00 | 7,940.00 | 7,940.00 | 2.85% | 194,500 |
| Aug 24, 2026 | 8,000.00 | 8,000.00 | 7,710.00 | 7,720.00 | 7,720.00 | -2.53% | 199,400 |
| Aug 21, 2026 | 7,840.00 | 7,970.00 | 7,830.00 | 7,920.00 | 7,920.00 | 0.51% | 143,500 |
| Aug 20, 2026 | 7,890.00 | 8,060.00 | 7,870.00 | 7,880.00 | 7,880.00 | - | 292,500 |
| Aug 19, 2026 | 7,940.00 | 8,090.00 | 7,820.00 | 7,880.00 | 7,880.00 | -4.37% | 250,300 |
| Aug 18, 2026 | 8,200.00 | 8,390.00 | 8,190.00 | 8,240.00 | 8,240.00 | 1.10% | 160,400 |
| Aug 17, 2026 | 8,140.00 | 8,240.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.24% | 115,300 |
| Aug 14, 2026 | 8,020.00 | 8,310.00 | 8,020.00 | 8,050.00 | 8,050.00 | 0.12% | 191,200 |
| Aug 13, 2026 | 7,720.00 | 8,050.00 | 7,720.00 | 8,040.00 | 8,040.00 | 5.65% | 205,200 |
| Aug 12, 2026 | 7,410.00 | 7,620.00 | 7,390.00 | 7,610.00 | 7,610.00 | 4.25% | 147,500 |
| Aug 10, 2026 | 7,450.00 | 7,540.00 | 7,270.00 | 7,300.00 | 7,300.00 | -3.44% | 182,900 |
| Aug 7, 2026 | 7,680.00 | 7,710.00 | 7,520.00 | 7,560.00 | 7,560.00 | -0.92% | 143,100 |
| Aug 6, 2026 | 7,560.00 | 7,860.00 | 7,550.00 | 7,630.00 | 7,630.00 | 2.01% | 183,800 |
| Aug 5, 2026 | 7,220.00 | 7,490.00 | 7,180.00 | 7,480.00 | 7,480.00 | 5.06% | 178,900 |
| Aug 4, 2026 | 7,060.00 | 7,180.00 | 7,010.00 | 7,120.00 | 7,120.00 | 0.99% | 154,700 |
| Aug 3, 2026 | 7,160.00 | 7,220.00 | 6,780.00 | 7,050.00 | 7,050.00 | -2.22% | 267,000 |
| Jul 31, 2026 | 7,150.00 | 7,420.00 | 6,990.00 | 7,210.00 | 7,210.00 | 2.12% | 195,000 |
| Jul 30, 2026 | 7,130.00 | 7,200.00 | 7,030.00 | 7,060.00 | 7,060.00 | -3.81% | 258,700 |
| Jul 29, 2026 | 7,780.00 | 7,830.00 | 7,150.00 | 7,340.00 | 7,340.00 | -6.50% | 303,600 |
| Jul 28, 2026 | 8,120.00 | 8,160.00 | 7,850.00 | 7,850.00 | 7,850.00 | -4.62% | 196,800 |
| Jul 27, 2026 | 8,200.00 | 8,270.00 | 8,010.00 | 8,230.00 | 8,230.00 | 1.35% | 170,400 |
| Jul 24, 2026 | 7,780.00 | 8,180.00 | 7,770.00 | 8,120.00 | 8,120.00 | 2.40% | 212,500 |
| Jul 23, 2026 | 7,710.00 | 7,930.00 | 7,670.00 | 7,930.00 | 7,930.00 | 2.72% | 184,700 |
| Jul 22, 2026 | 7,810.00 | 7,980.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.39% | 186,200 |
| Jul 21, 2026 | 7,500.00 | 7,810.00 | 7,370.00 | 7,750.00 | 7,750.00 | 5.44% | 280,500 |
| Jul 17, 2026 | 7,890.00 | 7,970.00 | 7,230.00 | 7,350.00 | 7,350.00 | -7.66% | 305,300 |
| Jul 16, 2026 | 8,040.00 | 8,090.00 | 7,950.00 | 7,960.00 | 7,960.00 | -1.12% | 126,800 |
| Jul 15, 2026 | 7,850.00 | 8,080.00 | 7,820.00 | 8,050.00 | 8,050.00 | 3.21% | 144,300 |
| Jul 14, 2026 | 7,740.00 | 7,820.00 | 7,610.00 | 7,800.00 | 7,800.00 | 0.78% | 145,000 |
| Jul 13, 2026 | 7,900.00 | 8,090.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.53% | 164,600 |
| Jul 10, 2026 | 8,090.00 | 8,240.00 | 7,860.00 | 7,860.00 | 7,860.00 | -2.00% | 142,900 |
| Jul 9, 2026 | 8,010.00 | 8,080.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.62% | 119,900 |
| Jul 8, 2026 | 7,910.00 | 8,270.00 | 7,910.00 | 8,070.00 | 8,070.00 | 1.89% | 229,300 |
| Jul 7, 2026 | 8,010.00 | 8,200.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.25% | 205,900 |
| Jul 6, 2026 | 7,860.00 | 8,060.00 | 7,800.00 | 7,940.00 | 7,940.00 | 1.15% | 240,800 |
| 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 |