Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,528.00
+56.00 (2.27%)
Jan 23, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,480.002,540.002,480.002,530.00-2.35%24,900
Jan 22, 20262,440.002,480.002,440.002,472.002,472.002.45%20,900
Jan 21, 20262,424.002,451.002,393.002,413.002,413.00-2.47%45,400
Jan 20, 20262,512.002,515.002,458.002,474.002,474.00-1.83%46,300
Jan 19, 20262,564.002,566.002,502.002,520.002,520.00-1.75%24,300
Jan 16, 20262,563.002,575.002,536.002,565.002,565.000.23%21,200
Jan 15, 20262,527.002,559.002,507.002,559.002,559.001.63%44,300
Jan 14, 20262,550.002,550.002,501.002,518.002,518.00-0.20%25,500
Jan 13, 20262,547.002,550.002,512.002,523.002,523.000.48%30,900
Jan 9, 20262,464.002,523.002,464.002,511.002,511.002.28%36,200
Jan 8, 20262,437.002,469.002,437.002,455.002,455.000.74%24,700
Jan 7, 20262,442.002,468.002,435.002,437.002,437.00-0.25%27,800
Jan 6, 20262,440.002,478.002,429.002,443.002,443.000.83%39,400
Jan 5, 20262,428.002,461.002,375.002,423.002,423.00-0.33%48,100
Dec 30, 20252,424.002,444.002,409.002,431.002,431.00-0.08%27,400
Dec 29, 20252,489.002,489.002,417.002,433.002,433.00-1.02%43,000
Dec 26, 20252,500.002,578.002,432.002,458.002,458.000.24%86,600
Dec 25, 20252,298.002,476.002,280.002,452.002,452.007.21%120,200
Dec 24, 20252,315.002,323.002,279.002,287.002,287.00-1.12%15,700
Dec 23, 20252,320.002,341.002,310.002,313.002,313.001.05%34,400
Dec 22, 20252,260.002,307.002,236.002,289.002,289.002.19%41,600
Dec 19, 20252,195.002,245.002,195.002,240.002,240.001.86%15,500
Dec 18, 20252,210.002,223.002,199.002,199.002,199.00-0.59%19,100
Dec 17, 20252,196.002,213.002,192.002,212.002,212.000.68%18,900
Dec 16, 20252,209.002,217.002,197.002,197.002,197.00-0.54%46,900
Dec 15, 20252,210.002,228.002,201.002,209.002,209.000.50%28,500
Dec 12, 20252,200.002,217.002,196.002,198.002,198.001.10%29,600
Dec 11, 20252,192.002,210.002,165.002,174.002,174.00-1.41%35,500
Dec 10, 20252,172.002,208.002,165.002,205.002,205.001.80%19,000
Dec 9, 20252,151.002,175.002,151.002,166.002,166.00-8,700
Dec 8, 20252,180.002,189.002,147.002,166.002,166.000.42%19,300
Dec 5, 20252,157.002,179.002,149.002,157.002,157.00-1.15%19,900
Dec 4, 20252,151.002,193.002,145.002,182.002,182.000.93%23,100
Dec 3, 20252,180.002,180.002,156.002,162.002,162.00-1.14%25,600
Dec 2, 20252,214.002,218.002,180.002,187.002,187.00-0.55%32,100
Dec 1, 20252,190.002,233.002,180.002,199.002,199.000.41%45,900
Nov 28, 20252,170.002,204.002,152.002,190.002,190.000.18%21,200
Nov 27, 20252,204.002,237.002,175.002,186.002,186.00-0.82%47,000
Nov 26, 20252,130.002,207.002,127.002,204.002,204.004.65%85,500
Nov 25, 20252,120.002,128.002,079.002,106.002,106.000.24%63,800
Nov 21, 20252,040.002,101.002,040.002,101.002,101.001.74%56,600
Nov 20, 20252,048.002,074.002,046.002,065.002,065.000.83%16,500
Nov 19, 20252,005.002,053.002,005.002,048.002,048.001.99%34,400
Nov 18, 20252,062.002,062.002,003.002,008.002,008.00-2.62%29,700
Nov 17, 20252,036.002,081.002,028.002,062.002,062.001.48%44,000
Nov 14, 20252,032.002,057.002,028.002,032.002,032.00-0.73%16,800
Nov 13, 20252,019.002,048.002,019.002,047.002,047.001.44%19,100
Nov 12, 20251,994.002,042.001,994.002,018.002,018.001.00%14,300
Nov 11, 20252,005.002,019.001,961.001,998.001,998.00-0.10%48,900
Nov 10, 20252,095.002,095.001,987.002,000.002,000.00-2.72%65,700