Skip to main content
logo
The Shimizu Bank, Ltd. (TYO:8364)
Japan flag Japan · Delayed Price · Currency is JPY
2,837.00
+65.00 (2.34%)
Oct 30, 2026, 3:30 PM JST

The Shimizu Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,772.002,857.002,759.002,837.002,837.002.34%49,400
Oct 29, 20262,705.002,772.002,691.002,772.002,772.001.87%126,500
Oct 28, 20262,724.002,767.002,705.002,721.002,721.00-0.11%62,300
Oct 27, 20262,655.002,734.002,630.002,724.002,724.004.97%94,300
Oct 26, 20262,567.002,625.002,567.002,595.002,595.001.09%31,200
Oct 23, 20262,631.002,631.002,458.002,567.002,567.00-4.25%98,000
Oct 22, 20262,800.002,824.002,676.002,681.002,681.00-4.59%33,800
Oct 21, 20262,771.002,817.002,762.002,810.002,810.002.67%31,300
Oct 20, 20262,828.002,844.002,724.002,737.002,737.00-4.77%47,100
Oct 19, 20262,860.002,890.002,804.002,874.002,874.00-0.59%31,800
Oct 16, 20262,815.002,910.002,810.002,891.002,891.003.32%43,300
Oct 15, 20262,839.002,867.002,750.002,798.002,798.00-3.88%79,500
Oct 14, 20263,040.003,040.002,907.002,911.002,911.00-4.24%37,300
Oct 13, 20263,045.003,110.003,025.003,040.003,040.00-19,100
Oct 9, 20263,060.003,105.003,010.003,040.003,040.00-1.30%41,200
Oct 8, 20263,210.003,210.003,080.003,080.003,080.00-5.52%63,900
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