Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,715.00
-48.00 (-1.74%)
Mar 6, 2026, 11:28 AM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,678.002,793.002,678.002,763.002,763.007.18%58,300
Mar 4, 20262,703.002,724.002,545.002,578.002,578.00-7.47%72,600
Mar 3, 20262,765.002,856.002,716.002,786.002,786.000.72%47,400
Mar 2, 20262,835.002,835.002,724.002,766.002,766.00-5.44%66,700
Feb 27, 20262,807.002,945.002,807.002,925.002,925.003.03%35,500
Feb 26, 20262,808.002,868.002,792.002,839.002,839.001.18%31,400
Feb 25, 20262,834.002,840.002,770.002,806.002,806.00-2.13%52,100
Feb 24, 20262,855.002,894.002,704.002,867.002,867.000.60%75,500
Feb 20, 20262,760.002,865.002,760.002,850.002,850.001.82%38,900
Feb 19, 20262,730.002,809.002,720.002,799.002,799.002.64%28,100
Feb 18, 20262,713.002,758.002,710.002,727.002,727.000.78%20,700
Feb 17, 20262,774.002,808.002,706.002,706.002,706.00-3.05%23,700
Feb 16, 20262,794.002,800.002,732.002,791.002,791.00-0.11%44,700
Feb 13, 20262,902.002,920.002,766.002,794.002,794.00-3.92%51,500
Feb 12, 20262,935.002,935.002,835.002,908.002,908.00-0.14%93,200
Feb 10, 20262,878.002,913.002,835.002,912.002,912.002.97%65,800
Feb 9, 20262,858.002,866.002,766.002,828.002,828.001.98%48,300
Feb 6, 20262,661.002,773.002,644.002,773.002,773.002.70%44,500
Feb 5, 20262,625.002,711.002,607.002,700.002,700.003.61%44,100
Feb 4, 20262,513.002,606.002,507.002,606.002,606.003.33%30,900
Feb 3, 20262,471.002,523.002,459.002,522.002,522.003.70%64,000
Feb 2, 20262,510.002,518.002,432.002,432.002,432.00-3.11%37,700
Jan 30, 20262,517.002,518.002,476.002,510.002,510.000.60%23,100
Jan 29, 20262,501.002,519.002,458.002,495.002,495.00-0.64%32,400
Jan 28, 20262,515.002,527.002,483.002,511.002,511.00-0.71%29,200
Jan 27, 20262,489.002,549.002,486.002,529.002,529.001.61%46,700
Jan 26, 20262,499.002,515.002,440.002,489.002,489.00-1.54%54,900
Jan 23, 20262,480.002,540.002,480.002,528.002,528.002.27%38,400
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