The Shiga Bank, Ltd. (TYO:8366)
Japan · Delayed Price · Currency is JPY 8,210.00
+150.00 (1.86%)
Jan 23, 2026, 3:30 PM JST
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8,100.00 | 8,280.00 | 8,090.00 | 8,230.00 | - | 2.11% | 122,700 |
| 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 |
| Dec 17, 2025 | 7,380.00 | 7,400.00 | 7,230.00 | 7,380.00 | 7,380.00 | 0.96% | 103,300 |
| Dec 16, 2025 | 7,490.00 | 7,490.00 | 7,280.00 | 7,310.00 | 7,310.00 | -2.27% | 147,000 |
| Dec 15, 2025 | 7,330.00 | 7,490.00 | 7,290.00 | 7,480.00 | 7,480.00 | 2.05% | 144,100 |
| Dec 12, 2025 | 7,390.00 | 7,430.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.55% | 134,600 |
| Dec 11, 2025 | 7,310.00 | 7,400.00 | 7,240.00 | 7,290.00 | 7,290.00 | 0.69% | 137,400 |
| Dec 10, 2025 | 7,120.00 | 7,250.00 | 7,110.00 | 7,240.00 | 7,240.00 | 2.40% | 129,800 |
| Dec 9, 2025 | 7,050.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 0.28% | 64,500 |
| Dec 8, 2025 | 7,050.00 | 7,130.00 | 6,920.00 | 7,050.00 | 7,050.00 | - | 99,500 |
| Dec 5, 2025 | 7,000.00 | 7,070.00 | 6,950.00 | 7,050.00 | 7,050.00 | - | 109,300 |
| Dec 4, 2025 | 6,780.00 | 7,060.00 | 6,780.00 | 7,050.00 | 7,050.00 | 3.68% | 141,800 |
| Dec 3, 2025 | 7,000.00 | 7,010.00 | 6,760.00 | 6,800.00 | 6,800.00 | -3.13% | 179,400 |
| Dec 2, 2025 | 7,270.00 | 7,270.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.40% | 218,500 |
| Dec 1, 2025 | 7,000.00 | 7,140.00 | 6,920.00 | 7,120.00 | 7,120.00 | 4.71% | 280,800 |
| Nov 28, 2025 | 6,780.00 | 6,940.00 | 6,730.00 | 6,800.00 | 6,800.00 | 1.80% | 256,200 |
| Nov 27, 2025 | 6,600.00 | 6,840.00 | 6,550.00 | 6,680.00 | 6,680.00 | 2.77% | 297,700 |
| Nov 26, 2025 | 6,350.00 | 6,560.00 | 6,330.00 | 6,500.00 | 6,500.00 | 4.33% | 269,000 |
| Nov 25, 2025 | 6,280.00 | 6,350.00 | 6,170.00 | 6,230.00 | 6,230.00 | 0.81% | 238,700 |
| Nov 21, 2025 | 6,070.00 | 6,260.00 | 6,070.00 | 6,180.00 | 6,180.00 | 0.16% | 182,600 |
| Nov 20, 2025 | 6,170.00 | 6,200.00 | 6,070.00 | 6,170.00 | 6,170.00 | 1.65% | 81,600 |
| Nov 19, 2025 | 6,100.00 | 6,180.00 | 6,050.00 | 6,070.00 | 6,070.00 | 0.17% | 96,400 |
| Nov 18, 2025 | 6,080.00 | 6,140.00 | 6,030.00 | 6,060.00 | 6,060.00 | -1.14% | 142,600 |
| Nov 17, 2025 | 6,100.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,130.00 | -1.13% | 223,200 |
| Nov 14, 2025 | 6,350.00 | 6,420.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.82% | 199,400 |
| Nov 13, 2025 | 6,410.00 | 6,460.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.47% | 67,500 |
| Nov 12, 2025 | 6,340.00 | 6,410.00 | 6,310.00 | 6,350.00 | 6,350.00 | 0.32% | 80,600 |
| Nov 11, 2025 | 6,460.00 | 6,460.00 | 6,310.00 | 6,330.00 | 6,330.00 | -2.16% | 82,400 |
| Nov 10, 2025 | 6,420.00 | 6,470.00 | 6,360.00 | 6,470.00 | 6,470.00 | 1.73% | 76,400 |