The Shiga Bank, Ltd. (TYO:8366)
Japan · Delayed Price · Currency is JPY 6,650.00
+150.00 (2.31%)
Sep 10, 2025, 3:30 PM JST
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,640.00 | 6,640.00 | 6,440.00 | 6,500.00 | 6,500.00 | -2.11% | 122,200 |
| Sep 8, 2025 | 6,640.00 | 6,700.00 | 6,560.00 | 6,640.00 | 6,640.00 | 0.30% | 132,400 |
| Sep 5, 2025 | 6,620.00 | 6,690.00 | 6,610.00 | 6,620.00 | 6,620.00 | - | 91,300 |
| Sep 4, 2025 | 6,470.00 | 6,630.00 | 6,470.00 | 6,620.00 | 6,620.00 | 2.80% | 98,600 |
| Sep 3, 2025 | 6,620.00 | 6,660.00 | 6,420.00 | 6,440.00 | 6,440.00 | -2.28% | 162,100 |
| Sep 2, 2025 | 6,640.00 | 6,720.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0.30% | 156,600 |
| Sep 1, 2025 | 6,530.00 | 6,690.00 | 6,520.00 | 6,570.00 | 6,570.00 | - | 88,500 |
| Aug 29, 2025 | 6,550.00 | 6,660.00 | 6,540.00 | 6,570.00 | 6,570.00 | 0.61% | 127,500 |
| Aug 28, 2025 | 6,410.00 | 6,550.00 | 6,390.00 | 6,530.00 | 6,530.00 | 1.24% | 72,600 |
| Aug 27, 2025 | 6,550.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.38% | 113,400 |
| Aug 26, 2025 | 6,600.00 | 6,630.00 | 6,470.00 | 6,540.00 | 6,540.00 | -1.51% | 170,500 |
| Aug 25, 2025 | 6,760.00 | 6,770.00 | 6,620.00 | 6,640.00 | 6,640.00 | -0.60% | 104,800 |
| Aug 22, 2025 | 6,580.00 | 6,720.00 | 6,570.00 | 6,680.00 | 6,680.00 | 1.83% | 142,700 |
| Aug 21, 2025 | 6,500.00 | 6,600.00 | 6,420.00 | 6,560.00 | 6,560.00 | 0.92% | 102,100 |
| Aug 20, 2025 | 6,530.00 | 6,580.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.15% | 77,400 |
| Aug 19, 2025 | 6,760.00 | 6,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | -4.14% | 118,300 |
| Aug 18, 2025 | 6,790.00 | 6,890.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.44% | 154,000 |
| Aug 15, 2025 | 6,650.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,800.00 | 2.87% | 194,600 |
| Aug 14, 2025 | 6,440.00 | 6,610.00 | 6,350.00 | 6,610.00 | 6,610.00 | 2.16% | 128,200 |
| Aug 13, 2025 | 6,500.00 | 6,660.00 | 6,430.00 | 6,470.00 | 6,470.00 | - | 125,000 |
| Aug 12, 2025 | 6,450.00 | 6,520.00 | 6,320.00 | 6,470.00 | 6,470.00 | 1.73% | 109,200 |
| Aug 8, 2025 | 6,450.00 | 6,530.00 | 6,320.00 | 6,360.00 | 6,360.00 | -0.93% | 151,700 |
| Aug 7, 2025 | 6,290.00 | 6,430.00 | 6,290.00 | 6,420.00 | 6,420.00 | 2.07% | 116,700 |
| Aug 6, 2025 | 6,300.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | - | 107,500 |
| Aug 5, 2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,290.00 | 2.61% | 92,200 |
| Aug 4, 2025 | 6,050.00 | 6,130.00 | 5,980.00 | 6,130.00 | 6,130.00 | -1.92% | 139,400 |
| Aug 1, 2025 | 6,210.00 | 6,280.00 | 6,090.00 | 6,250.00 | 6,250.00 | 2.29% | 125,800 |
| Jul 31, 2025 | 6,060.00 | 6,220.00 | 6,020.00 | 6,110.00 | 6,110.00 | 1.16% | 129,400 |
| Jul 30, 2025 | 6,120.00 | 6,200.00 | 5,930.00 | 6,040.00 | 6,040.00 | -1.31% | 129,400 |
| Jul 29, 2025 | 5,970.00 | 6,190.00 | 5,930.00 | 6,120.00 | 6,120.00 | 2.51% | 171,400 |
| Jul 28, 2025 | 6,220.00 | 6,220.00 | 5,970.00 | 5,970.00 | 5,970.00 | -4.33% | 135,100 |
| Jul 25, 2025 | 6,330.00 | 6,340.00 | 6,210.00 | 6,240.00 | 6,240.00 | -1.11% | 168,400 |
| Jul 24, 2025 | 6,110.00 | 6,390.00 | 6,100.00 | 6,310.00 | 6,310.00 | 3.61% | 223,700 |
| Jul 23, 2025 | 6,100.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,090.00 | 1.33% | 152,500 |
| Jul 22, 2025 | 6,140.00 | 6,190.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.28% | 127,700 |
| Jul 18, 2025 | 6,120.00 | 6,250.00 | 6,110.00 | 6,150.00 | 6,150.00 | 2.16% | 174,700 |
| Jul 17, 2025 | 5,950.00 | 6,040.00 | 5,950.00 | 6,020.00 | 6,020.00 | 1.18% | 73,500 |
| Jul 16, 2025 | 5,990.00 | 5,990.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 90,300 |
| Jul 15, 2025 | 6,100.00 | 6,150.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.32% | 169,100 |
| Jul 14, 2025 | 6,190.00 | 6,210.00 | 6,020.00 | 6,080.00 | 6,080.00 | -2.25% | 98,400 |
| Jul 11, 2025 | 6,150.00 | 6,350.00 | 6,150.00 | 6,220.00 | 6,220.00 | 1.30% | 144,100 |
| Jul 10, 2025 | 6,200.00 | 6,250.00 | 6,060.00 | 6,140.00 | 6,140.00 | -0.97% | 171,200 |
| Jul 9, 2025 | 5,960.00 | 6,330.00 | 5,910.00 | 6,200.00 | 6,200.00 | 4.55% | 308,000 |
| Jul 8, 2025 | 5,940.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,930.00 | -0.17% | 113,700 |
| Jul 7, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.17% | 65,100 |
| Jul 4, 2025 | 5,840.00 | 5,950.00 | 5,840.00 | 5,950.00 | 5,950.00 | 2.41% | 83,500 |
| Jul 3, 2025 | 5,870.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.69% | 127,600 |
| Jul 2, 2025 | 5,910.00 | 5,960.00 | 5,830.00 | 5,910.00 | 5,910.00 | -0.84% | 160,100 |
| Jul 1, 2025 | 5,770.00 | 6,010.00 | 5,660.00 | 5,960.00 | 5,960.00 | 2.94% | 265,800 |
| Jun 30, 2025 | 5,880.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.19% | 94,700 |