Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+85.00 (2.75%)
Aug 27, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,035.003,140.003,035.003,095.003,095.001.64%35,600
Aug 25, 20263,050.003,080.003,000.003,045.003,045.00-48,400
Aug 24, 20263,105.003,105.003,015.003,045.003,045.00-1.46%37,800
Aug 21, 20263,050.003,140.003,050.003,090.003,090.00-0.64%53,400
Aug 20, 20263,060.003,115.003,015.003,110.003,110.001.80%45,900
Aug 19, 20263,220.003,220.003,015.003,055.003,055.00-7.14%70,200
Aug 18, 20263,170.003,300.003,150.003,290.003,290.003.30%55,900
Aug 17, 20263,040.003,200.003,040.003,185.003,185.003.58%61,500
Aug 14, 20262,939.003,090.002,934.003,075.003,075.004.63%69,700
Aug 13, 20262,788.002,940.002,788.002,939.002,939.004.55%50,700
Aug 12, 20262,730.002,825.002,730.002,811.002,811.002.33%21,700
Aug 10, 20262,804.002,806.002,735.002,747.002,747.00-1.65%32,700
Aug 7, 20262,785.002,823.002,778.002,793.002,793.000.87%33,900
Aug 6, 20262,700.002,778.002,685.002,769.002,769.002.67%39,500
Aug 5, 20262,545.002,700.002,545.002,697.002,697.007.32%61,100
Aug 4, 20262,586.002,588.002,461.002,513.002,513.00-3.35%154,000
Aug 3, 20262,653.002,653.002,524.002,600.002,600.00-3.02%84,200
Jul 31, 20262,670.002,714.002,605.002,681.002,681.001.55%26,600
Jul 30, 20262,731.002,739.002,633.002,640.002,640.00-3.40%47,900
Jul 29, 20262,741.002,744.002,655.002,733.002,733.00-1.51%36,700
Jul 28, 20262,891.002,891.002,773.002,775.002,775.00-4.18%24,600
Jul 27, 20262,800.002,910.002,790.002,896.002,896.003.91%43,900
Jul 24, 20262,670.002,799.002,670.002,787.002,787.002.46%31,800
Jul 23, 20262,660.002,727.002,660.002,720.002,720.002.33%19,200
Jul 22, 20262,610.002,683.002,595.002,658.002,658.002.43%35,600
Jul 21, 20262,529.002,607.002,501.002,595.002,595.004.18%36,400
Jul 17, 20262,658.002,665.002,470.002,491.002,491.00-7.09%81,700
Jul 16, 20262,705.002,705.002,663.002,681.002,681.00-1.14%17,000
Jul 15, 20262,670.002,718.002,641.002,712.002,712.001.73%31,100
Jul 14, 20262,688.002,721.002,656.002,666.002,666.000.23%21,900
Jul 13, 20262,650.002,717.002,637.002,660.002,660.000.91%30,300
Jul 10, 20262,689.002,730.002,634.002,636.002,636.00-1.75%51,700
Jul 9, 20262,719.002,723.002,625.002,683.002,683.00-1.32%49,600
Jul 8, 20262,623.002,725.002,623.002,719.002,719.003.58%52,800
Jul 7, 20262,545.002,678.002,545.002,625.002,625.003.55%60,300
Jul 6, 20262,471.002,539.002,457.002,535.002,535.002.22%34,600
Jul 3, 20262,441.002,490.002,406.002,480.002,480.002.35%31,300
Jul 2, 20262,381.002,441.002,376.002,423.002,423.002.71%22,000
Jul 1, 20262,360.002,398.002,358.002,359.002,359.00-0.04%11,800
Jun 30, 20262,359.002,400.002,338.002,360.002,360.00-0.17%25,300
Jun 29, 20262,337.002,400.002,333.002,364.002,364.000.60%21,100
Jun 26, 20262,345.002,376.002,325.002,350.002,350.000.21%23,200
Jun 25, 20262,352.002,376.002,335.002,345.002,345.00-0.04%24,500
Jun 24, 20262,393.002,413.002,333.002,346.002,346.00-2.86%34,900
Jun 23, 20262,472.002,512.002,410.002,415.002,415.00-2.31%28,500
Jun 22, 20262,475.002,500.002,460.002,472.002,472.000.53%29,300
Jun 19, 20262,509.002,509.002,440.002,459.002,459.00-2.50%22,400
Jun 18, 20262,544.002,555.002,487.002,522.002,522.001.00%24,800
Jun 17, 20262,499.002,560.002,497.002,497.002,497.00-0.08%36,700
Jun 16, 20262,460.002,523.002,414.002,499.002,499.001.54%35,700