The Shiga Bank, Ltd. (TYO:8366)
Japan · Delayed Price · Currency is JPY 2,655.00
-31.00 (-1.15%)
Jul 24, 2026, 3:30 PM JST
The Shiga Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,614.00 | 2,675.00 | 2,605.00 | 2,655.00 | 2,655.00 | -1.15% | 1,252,300 |
| Jul 23, 2026 | 2,663.00 | 2,803.00 | 2,656.00 | 2,686.00 | 2,686.00 | -0.89% | 1,204,000 |
| Jul 22, 2026 | 2,720.00 | 2,748.00 | 2,687.00 | 2,710.00 | 2,710.00 | 0.48% | 883,800 |
| Jul 21, 2026 | 2,592.00 | 2,719.00 | 2,557.00 | 2,697.00 | 2,697.00 | 6.10% | 1,586,600 |
| Jul 17, 2026 | 2,729.00 | 2,752.00 | 2,518.00 | 2,542.00 | 2,542.00 | -6.95% | 1,533,000 |
| Jul 16, 2026 | 2,732.00 | 2,791.00 | 2,718.00 | 2,732.00 | 2,732.00 | -1.05% | 1,325,800 |
| Jul 15, 2026 | 2,792.00 | 2,798.00 | 2,714.00 | 2,761.00 | 2,761.00 | -0.83% | 1,941,100 |
| Jul 14, 2026 | 2,789.00 | 2,789.00 | 2,678.00 | 2,784.00 | 2,784.00 | -2.90% | 1,624,100 |
| Jul 13, 2026 | 2,887.00 | 2,944.00 | 2,848.00 | 2,867.00 | 2,867.00 | -0.73% | 900,300 |
| Jul 10, 2026 | 2,935.00 | 2,996.00 | 2,886.00 | 2,888.00 | 2,888.00 | -0.10% | 1,457,400 |
| Jul 9, 2026 | 2,820.00 | 2,898.00 | 2,773.00 | 2,891.00 | 2,891.00 | 2.48% | 1,123,400 |
| Jul 8, 2026 | 2,756.00 | 2,865.00 | 2,739.00 | 2,821.00 | 2,821.00 | 1.73% | 1,127,700 |
| Jul 7, 2026 | 2,765.00 | 2,846.00 | 2,764.00 | 2,773.00 | 2,773.00 | 4.72% | 1,166,400 |
| Jul 6, 2026 | 2,638.00 | 2,668.00 | 2,611.00 | 2,648.00 | 2,648.00 | 0.27% | 654,900 |
| Jul 3, 2026 | 2,594.00 | 2,658.00 | 2,568.00 | 2,641.00 | 2,641.00 | 1.85% | 805,700 |
| Jul 2, 2026 | 2,699.00 | 2,764.00 | 2,593.00 | 2,593.00 | 2,593.00 | -2.96% | 1,334,000 |
| Jul 1, 2026 | 2,612.00 | 2,693.00 | 2,610.00 | 2,672.00 | 2,672.00 | 2.57% | 1,177,700 |
| Jun 30, 2026 | 2,520.00 | 2,635.00 | 2,519.00 | 2,605.00 | 2,605.00 | 3.70% | 1,568,100 |
| Jun 29, 2026 | 2,454.00 | 2,528.00 | 2,412.00 | 2,512.00 | 2,512.00 | 4.15% | 1,132,700 |
| Jun 26, 2026 | 2,353.00 | 2,425.00 | 2,353.00 | 2,412.00 | 2,412.00 | 3.39% | 935,000 |
| Jun 25, 2026 | 2,351.00 | 2,358.00 | 2,307.00 | 2,333.00 | 2,333.00 | 1.39% | 869,000 |
| Jun 24, 2026 | 2,358.00 | 2,377.00 | 2,281.00 | 2,301.00 | 2,301.00 | -2.25% | 382,000 |
| Jun 23, 2026 | 2,365.00 | 2,403.00 | 2,339.00 | 2,354.00 | 2,354.00 | 0.38% | 807,900 |
| Jun 22, 2026 | 2,287.00 | 2,368.00 | 2,284.00 | 2,345.00 | 2,345.00 | 2.22% | 462,400 |
| Jun 19, 2026 | 2,337.00 | 2,352.00 | 2,285.00 | 2,294.00 | 2,294.00 | -1.50% | 1,117,800 |
| Jun 18, 2026 | 2,285.00 | 2,350.00 | 2,276.00 | 2,329.00 | 2,329.00 | 3.60% | 789,900 |
| Jun 17, 2026 | 2,311.00 | 2,365.00 | 2,244.00 | 2,248.00 | 2,248.00 | -1.58% | 829,600 |
| Jun 16, 2026 | 2,261.00 | 2,299.00 | 2,205.00 | 2,284.00 | 2,284.00 | 0.04% | 686,200 |
| Jun 15, 2026 | 2,327.00 | 2,341.00 | 2,283.00 | 2,283.00 | 2,283.00 | 0.66% | 628,500 |
| Jun 12, 2026 | 2,264.00 | 2,307.00 | 2,250.00 | 2,268.00 | 2,268.00 | 2.16% | 785,700 |
| Jun 11, 2026 | 2,231.00 | 2,245.00 | 2,172.00 | 2,220.00 | 2,220.00 | -0.27% | 692,300 |
| Jun 10, 2026 | 2,260.00 | 2,343.00 | 2,210.00 | 2,226.00 | 2,226.00 | -0.54% | 1,560,000 |
| Jun 9, 2026 | 2,151.00 | 2,262.00 | 2,151.00 | 2,238.00 | 2,238.00 | 6.32% | 1,464,900 |
| Jun 8, 2026 | 2,058.00 | 2,114.00 | 2,033.00 | 2,105.00 | 2,105.00 | 0.62% | 848,500 |
| Jun 5, 2026 | 2,084.00 | 2,127.00 | 2,080.00 | 2,092.00 | 2,092.00 | 0.92% | 479,500 |
| Jun 4, 2026 | 1,975.00 | 2,096.00 | 1,960.00 | 2,073.00 | 2,073.00 | 5.12% | 798,600 |
| Jun 3, 2026 | 1,959.00 | 1,989.00 | 1,944.00 | 1,972.00 | 1,972.00 | 0.72% | 589,600 |
| Jun 2, 2026 | 1,910.00 | 1,965.00 | 1,882.00 | 1,958.00 | 1,958.00 | -1.31% | 674,300 |
| Jun 1, 2026 | 2,015.00 | 2,032.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.90% | 849,800 |
| May 29, 2026 | 2,015.00 | 2,054.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.65% | 902,700 |
| May 28, 2026 | 2,065.00 | 2,065.00 | 1,987.00 | 2,015.00 | 2,015.00 | -3.68% | 616,800 |
| May 27, 2026 | 2,135.00 | 2,136.00 | 2,076.00 | 2,092.00 | 2,092.00 | -2.70% | 546,500 |
| May 26, 2026 | 2,140.00 | 2,168.00 | 2,095.00 | 2,150.00 | 2,150.00 | 0.37% | 402,700 |
| May 25, 2026 | 2,158.00 | 2,171.00 | 2,093.00 | 2,142.00 | 2,142.00 | -1.06% | 560,200 |
| May 22, 2026 | 2,180.00 | 2,190.00 | 2,147.00 | 2,165.00 | 2,165.00 | 0.32% | 417,400 |
| May 21, 2026 | 2,109.00 | 2,174.00 | 2,109.00 | 2,158.00 | 2,158.00 | 3.50% | 721,400 |
| May 20, 2026 | 2,120.00 | 2,134.00 | 2,057.00 | 2,085.00 | 2,085.00 | -0.52% | 531,700 |
| May 19, 2026 | 2,075.00 | 2,109.00 | 2,065.00 | 2,096.00 | 2,096.00 | 1.40% | 654,600 |
| May 18, 2026 | 2,068.00 | 2,085.00 | 2,022.00 | 2,067.00 | 2,067.00 | 0.54% | 735,600 |
| May 15, 2026 | 2,032.00 | 2,089.00 | 2,025.00 | 2,056.00 | 2,056.00 | 2.09% | 1,035,300 |