Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
-85.00 (-2.54%)
Oct 7, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,275.003,380.003,240.003,260.003,260.00-2.54%38,400
Oct 6, 20263,245.003,345.003,230.003,345.003,345.003.08%33,100
Oct 5, 20263,235.003,265.003,180.003,245.003,245.000.15%29,000
Oct 2, 20263,180.003,325.003,170.003,240.003,240.000.15%69,100
Oct 1, 20263,245.003,260.003,170.003,235.003,235.00-2.41%66,600
Sep 30, 20263,230.003,340.003,230.003,315.003,315.002.63%36,800
Sep 29, 20263,205.003,270.003,175.003,230.003,230.00-0.62%34,700
Sep 28, 20263,270.003,300.003,225.003,280.003,250.00-38,300
Sep 25, 20263,130.003,280.003,130.003,280.003,250.005.81%51,500
Sep 24, 20263,130.003,130.003,020.003,100.003,071.65-0.96%30,700
Sep 18, 20263,140.003,150.003,090.003,130.003,101.37-0.32%39,500
Sep 17, 20263,180.003,230.003,110.003,140.003,111.28-0.79%32,800
Sep 16, 20263,115.003,210.003,105.003,165.003,136.050.80%15,300
Sep 15, 20263,130.003,175.003,120.003,140.003,111.28-0.32%21,600
Sep 14, 20263,100.003,190.003,090.003,150.003,121.191.29%27,900
Sep 11, 20263,070.003,195.003,020.003,110.003,081.55-0.96%39,400
Sep 10, 20263,015.003,140.003,015.003,140.003,111.282.61%40,500
Sep 9, 20263,145.003,165.003,040.003,060.003,032.01-3.32%46,400
Sep 8, 20263,170.003,220.003,125.003,165.003,136.05-1.09%26,800
Sep 7, 20263,200.003,260.003,175.003,200.003,170.73-1.23%27,800
Sep 4, 20263,240.003,270.003,130.003,240.003,210.370.93%41,700
Sep 3, 20263,150.003,260.003,145.003,210.003,180.641.90%29,600
Sep 2, 20263,140.003,190.003,115.003,150.003,121.19-1.41%27,400
Sep 1, 20263,160.003,235.003,120.003,195.003,165.780.63%37,200
Aug 31, 20263,170.003,240.003,145.003,175.003,145.96-1.09%34,500
Aug 28, 20263,135.003,260.003,110.003,210.003,180.640.94%32,000
Aug 27, 20263,085.003,205.003,070.003,180.003,150.912.75%44,800
Aug 26, 20263,035.003,140.003,035.003,095.003,066.691.64%35,600
Aug 25, 20263,050.003,080.003,000.003,045.003,017.15-48,400
Aug 24, 20263,105.003,105.003,015.003,045.003,017.15-1.46%37,800
Aug 21, 20263,050.003,140.003,050.003,090.003,061.74-0.64%53,400
Aug 20, 20263,060.003,115.003,015.003,110.003,081.551.80%45,900
Aug 19, 20263,220.003,220.003,015.003,055.003,027.06-7.14%70,200
Aug 18, 20263,170.003,300.003,150.003,290.003,259.913.30%55,900
Aug 17, 20263,040.003,200.003,040.003,185.003,155.873.58%61,500
Aug 14, 20262,939.003,090.002,934.003,075.003,046.884.63%69,700
Aug 13, 20262,788.002,940.002,788.002,939.002,912.124.55%50,700
Aug 12, 20262,730.002,825.002,730.002,811.002,785.292.33%21,700
Aug 10, 20262,804.002,806.002,735.002,747.002,721.88-1.65%32,700
Aug 7, 20262,785.002,823.002,778.002,793.002,767.450.87%33,900
Aug 6, 20262,700.002,778.002,685.002,769.002,743.672.67%39,500
Aug 5, 20262,545.002,700.002,545.002,697.002,672.337.32%61,100
Aug 4, 20262,586.002,588.002,461.002,513.002,490.02-3.35%154,000
Aug 3, 20262,653.002,653.002,524.002,600.002,576.22-3.02%84,200
Jul 31, 20262,670.002,714.002,605.002,681.002,656.481.55%26,600
Jul 30, 20262,731.002,739.002,633.002,640.002,615.85-3.40%47,900
Jul 29, 20262,741.002,744.002,655.002,733.002,708.00-1.51%36,700
Jul 28, 20262,891.002,891.002,773.002,775.002,749.62-4.18%24,600
Jul 27, 20262,800.002,910.002,790.002,896.002,869.513.91%43,900
Jul 24, 20262,670.002,799.002,670.002,787.002,761.512.46%31,800