The Shiga Bank, Ltd. (TYO:8366)
Japan · Delayed Price · Currency is JPY 8,540.00
+520.00 (6.48%)
Mar 5, 2026, 3:30 PM JST
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,500.00 | 8,710.00 | 8,420.00 | 8,540.00 | 8,540.00 | 6.48% | 188,400 |
| Mar 4, 2026 | 8,350.00 | 8,480.00 | 7,900.00 | 8,020.00 | 8,020.00 | -7.92% | 205,500 |
| Mar 3, 2026 | 8,730.00 | 9,020.00 | 8,670.00 | 8,710.00 | 8,710.00 | 0.11% | 235,600 |
| Mar 2, 2026 | 8,500.00 | 8,700.00 | 8,480.00 | 8,700.00 | 8,700.00 | -3.76% | 220,200 |
| Feb 27, 2026 | 8,570.00 | 9,060.00 | 8,450.00 | 9,040.00 | 9,040.00 | 6.48% | 374,600 |
| Feb 26, 2026 | 8,430.00 | 8,560.00 | 8,410.00 | 8,490.00 | 8,490.00 | 1.92% | 103,900 |
| Feb 25, 2026 | 8,530.00 | 8,530.00 | 8,300.00 | 8,330.00 | 8,330.00 | -2.80% | 153,100 |
| Feb 24, 2026 | 8,680.00 | 8,730.00 | 8,430.00 | 8,570.00 | 8,570.00 | -2.50% | 142,900 |
| Feb 20, 2026 | 8,700.00 | 8,820.00 | 8,670.00 | 8,790.00 | 8,790.00 | -0.57% | 104,200 |
| Feb 19, 2026 | 8,560.00 | 8,840.00 | 8,540.00 | 8,840.00 | 8,840.00 | 3.27% | 121,800 |
| Feb 18, 2026 | 8,530.00 | 8,600.00 | 8,470.00 | 8,560.00 | 8,560.00 | 1.54% | 100,000 |
| Feb 17, 2026 | 8,570.00 | 8,640.00 | 8,400.00 | 8,430.00 | 8,430.00 | -2.43% | 103,900 |
| Feb 16, 2026 | 8,880.00 | 8,880.00 | 8,520.00 | 8,640.00 | 8,640.00 | -2.48% | 149,400 |
| Feb 13, 2026 | 9,160.00 | 9,170.00 | 8,840.00 | 8,860.00 | 8,860.00 | -3.70% | 134,500 |
| Feb 12, 2026 | 9,090.00 | 9,210.00 | 8,960.00 | 9,200.00 | 9,200.00 | 0.55% | 188,400 |
| Feb 10, 2026 | 8,980.00 | 9,150.00 | 8,960.00 | 9,150.00 | 9,150.00 | 2.12% | 164,300 |
| Feb 9, 2026 | 8,910.00 | 8,980.00 | 8,740.00 | 8,960.00 | 8,960.00 | 3.23% | 145,200 |
| Feb 6, 2026 | 8,520.00 | 8,870.00 | 8,470.00 | 8,680.00 | 8,680.00 | 0.81% | 275,000 |
| Feb 5, 2026 | 8,500.00 | 8,640.00 | 8,470.00 | 8,610.00 | 8,610.00 | 2.87% | 159,200 |
| Feb 4, 2026 | 8,400.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | 1.21% | 140,400 |
| Feb 3, 2026 | 8,000.00 | 8,270.00 | 7,960.00 | 8,270.00 | 8,270.00 | 4.82% | 190,600 |
| Feb 2, 2026 | 8,120.00 | 8,170.00 | 7,860.00 | 7,890.00 | 7,890.00 | - | 184,700 |
| Jan 30, 2026 | 8,080.00 | 8,120.00 | 7,840.00 | 7,890.00 | 7,890.00 | -4.13% | 277,400 |
| Jan 29, 2026 | 8,130.00 | 8,320.00 | 7,990.00 | 8,230.00 | 8,230.00 | 1.60% | 230,400 |
| Jan 28, 2026 | 8,070.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 102,300 |
| Jan 27, 2026 | 7,940.00 | 8,160.00 | 7,900.00 | 8,150.00 | 8,150.00 | 1.62% | 122,900 |
| Jan 26, 2026 | 7,990.00 | 8,210.00 | 7,950.00 | 8,020.00 | 8,020.00 | -2.31% | 245,900 |
| Jan 23, 2026 | 8,100.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,210.00 | 1.86% | 170,500 |
| Jan 22, 2026 | 7,980.00 | 8,170.00 | 7,970.00 | 8,060.00 | 8,060.00 | 1.90% | 112,000 |
| Jan 21, 2026 | 7,820.00 | 7,960.00 | 7,700.00 | 7,910.00 | 7,910.00 | -1.49% | 113,400 |
| Jan 20, 2026 | 8,020.00 | 8,080.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.62% | 106,300 |
| Jan 19, 2026 | 8,160.00 | 8,170.00 | 8,010.00 | 8,080.00 | 8,080.00 | -0.49% | 78,300 |
| Jan 16, 2026 | 8,050.00 | 8,190.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.87% | 105,000 |
| Jan 15, 2026 | 7,850.00 | 8,140.00 | 7,840.00 | 8,050.00 | 8,050.00 | 2.68% | 130,600 |
| Jan 14, 2026 | 7,770.00 | 7,850.00 | 7,640.00 | 7,840.00 | 7,840.00 | 0.90% | 171,900 |
| Jan 13, 2026 | 7,930.00 | 7,940.00 | 7,760.00 | 7,770.00 | 7,770.00 | 1.83% | 184,000 |
| Jan 9, 2026 | 7,630.00 | 7,670.00 | 7,570.00 | 7,630.00 | 7,630.00 | 1.06% | 76,400 |
| Jan 8, 2026 | 7,670.00 | 7,670.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.31% | 126,100 |
| Jan 7, 2026 | 7,590.00 | 7,700.00 | 7,590.00 | 7,650.00 | 7,650.00 | -0.13% | 105,100 |
| Jan 6, 2026 | 7,450.00 | 7,750.00 | 7,450.00 | 7,660.00 | 7,660.00 | 4.08% | 160,800 |
| Jan 5, 2026 | 7,250.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,360.00 | 2.51% | 123,400 |
| Dec 30, 2025 | 7,220.00 | 7,280.00 | 7,170.00 | 7,180.00 | 7,180.00 | -0.28% | 72,300 |
| Dec 29, 2025 | 7,180.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 0.28% | 97,100 |
| Dec 26, 2025 | 7,260.00 | 7,260.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.14% | 95,000 |
| Dec 25, 2025 | 7,230.00 | 7,240.00 | 7,170.00 | 7,190.00 | 7,190.00 | -0.55% | 69,800 |
| Dec 24, 2025 | 7,390.00 | 7,420.00 | 7,220.00 | 7,230.00 | 7,230.00 | -1.50% | 115,600 |
| Dec 23, 2025 | 7,550.00 | 7,570.00 | 7,340.00 | 7,340.00 | 7,340.00 | -2.78% | 110,400 |
| Dec 22, 2025 | 7,650.00 | 7,730.00 | 7,510.00 | 7,550.00 | 7,550.00 | 0.67% | 151,300 |
| Dec 19, 2025 | 7,360.00 | 7,510.00 | 7,340.00 | 7,500.00 | 7,500.00 | 2.32% | 151,400 |
| Dec 18, 2025 | 7,430.00 | 7,450.00 | 7,270.00 | 7,330.00 | 7,330.00 | -0.68% | 85,400 |