Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,606.00
+20.00 (0.77%)
May 8, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,548.002,610.002,494.002,606.002,606.000.77%40,400
May 7, 20262,581.002,627.002,523.002,586.002,586.002.95%36,100
May 1, 20262,482.002,523.002,465.002,512.002,512.000.68%13,500
Apr 30, 20262,518.002,518.002,465.002,495.002,495.00-2.73%31,400
Apr 28, 20262,478.002,575.002,478.002,565.002,565.003.72%35,300
Apr 27, 20262,500.002,505.002,440.002,473.002,473.00-1.63%31,000
Apr 24, 20262,560.002,564.002,475.002,514.002,514.00-2.48%25,000
Apr 23, 20262,599.002,644.002,574.002,578.002,578.00-2.09%68,300
Apr 22, 20262,628.002,650.002,600.002,633.002,633.000.27%66,100
Apr 21, 20262,598.002,635.002,590.002,626.002,626.001.08%23,200
Apr 20, 20262,611.002,611.002,569.002,598.002,598.000.46%26,300
Apr 17, 20262,571.002,616.002,565.002,586.002,586.000.58%25,900
Apr 16, 20262,552.002,585.002,541.002,571.002,571.001.50%34,300
Apr 15, 20262,512.002,560.002,505.002,533.002,533.002.10%49,000
Apr 14, 20262,520.002,536.002,481.002,481.002,481.00-1.55%31,200
Apr 13, 20262,491.002,548.002,488.002,520.002,520.000.44%23,400
Apr 10, 20262,527.002,563.002,509.002,509.002,509.00-0.63%17,700
Apr 9, 20262,556.002,571.002,522.002,525.002,525.00-1.64%22,800
Apr 8, 20262,588.002,618.002,564.002,567.002,567.001.70%31,200
Apr 7, 20262,510.002,559.002,509.002,524.002,524.001.37%27,900
Apr 6, 20262,493.002,518.002,490.002,490.002,490.00-0.48%17,300
Apr 3, 20262,512.002,530.002,490.002,502.002,502.00-0.95%29,700
Apr 2, 20262,590.002,620.002,523.002,526.002,526.00-2.40%21,700
Apr 1, 20262,545.002,598.002,541.002,588.002,588.005.42%25,400
Mar 31, 20262,458.002,524.002,428.002,455.002,455.00-2.11%28,500
Mar 30, 20262,455.002,516.002,435.002,508.002,508.00-3.28%46,200
Mar 27, 20262,561.002,629.002,547.002,593.002,563.001.17%44,800
Mar 26, 20262,624.002,641.002,544.002,563.002,533.35-3.03%29,400
Mar 25, 20262,610.002,676.002,610.002,643.002,612.422.05%35,800
Mar 24, 20262,552.002,616.002,527.002,590.002,560.034.94%28,800
Mar 23, 20262,500.002,543.002,450.002,468.002,439.45-3.22%32,600
Mar 19, 20262,567.002,600.002,550.002,550.002,520.50-2.78%39,600
Mar 18, 20262,590.002,632.002,586.002,623.002,592.653.27%24,200
Mar 17, 20262,562.002,606.002,540.002,540.002,510.610.36%19,600
Mar 16, 20262,555.002,557.002,508.002,531.002,501.72-1.17%17,100
Mar 13, 20262,542.002,603.002,531.002,561.002,531.37-1.20%30,000
Mar 12, 20262,662.002,662.002,585.002,592.002,562.01-4.42%25,800
Mar 11, 20262,711.002,768.002,701.002,712.002,680.621.19%25,100
Mar 10, 20262,686.002,714.002,625.002,680.002,648.993.36%26,400
Mar 9, 20262,566.002,618.002,530.002,593.002,563.00-6.25%52,000
Mar 6, 20262,718.002,767.002,684.002,766.002,734.000.11%31,200
Mar 5, 20262,678.002,793.002,678.002,763.002,731.037.18%58,300
Mar 4, 20262,703.002,724.002,545.002,578.002,548.17-7.47%72,600
Mar 3, 20262,765.002,856.002,716.002,786.002,753.770.72%47,400
Mar 2, 20262,835.002,835.002,724.002,766.002,734.00-5.44%66,700
Feb 27, 20262,807.002,945.002,807.002,925.002,891.163.03%40,200
Feb 26, 20262,808.002,868.002,792.002,839.002,806.151.18%31,400
Feb 25, 20262,834.002,840.002,770.002,806.002,773.54-2.13%52,100
Feb 24, 20262,855.002,894.002,704.002,867.002,833.830.60%75,500
Feb 20, 20262,760.002,865.002,760.002,850.002,817.031.82%38,900