The Shiga Bank, Ltd. (TYO:8366)
Japan · Delayed Price · Currency is JPY 2,142.00
-23.00 (-1.06%)
May 25, 2026, 3:30 PM JST
The Shiga Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,971.00 | 2,027.00 | 1,944.00 | 2,014.00 | 2,014.00 | 1.92% | 1,122,200 |
| May 13, 2026 | 1,942.00 | 1,995.00 | 1,930.00 | 1,976.00 | 1,976.00 | 2.60% | 965,100 |
| May 12, 2026 | 1,930.00 | 1,955.00 | 1,906.00 | 1,926.00 | 1,926.00 | 0.63% | 393,200 |
| May 11, 2026 | 1,861.00 | 1,917.00 | 1,854.00 | 1,914.00 | 1,914.00 | 2.96% | 606,500 |
| May 8, 2026 | 1,866.00 | 1,882.00 | 1,808.00 | 1,859.00 | 1,859.00 | -3.83% | 961,500 |
| May 7, 2026 | 1,916.00 | 1,968.00 | 1,892.00 | 1,933.00 | 1,933.00 | 2.49% | 1,038,800 |
| May 1, 2026 | 1,900.00 | 1,906.00 | 1,868.00 | 1,886.00 | 1,886.00 | -2.03% | 561,400 |
| Apr 30, 2026 | 1,912.00 | 1,928.00 | 1,877.00 | 1,925.00 | 1,925.00 | -1.38% | 592,100 |
| Apr 28, 2026 | 1,910.00 | 1,965.00 | 1,889.00 | 1,952.00 | 1,952.00 | 3.55% | 857,500 |
| Apr 27, 2026 | 1,853.00 | 1,897.00 | 1,845.00 | 1,885.00 | 1,885.00 | 0.86% | 516,600 |
| Apr 24, 2026 | 1,902.00 | 1,907.00 | 1,859.00 | 1,869.00 | 1,869.00 | -1.99% | 472,900 |
| Apr 23, 2026 | 1,832.00 | 1,912.00 | 1,825.00 | 1,907.00 | 1,907.00 | 3.36% | 1,166,200 |
| Apr 22, 2026 | 1,850.00 | 1,869.00 | 1,814.00 | 1,845.00 | 1,845.00 | -1.44% | 992,900 |
| Apr 21, 2026 | 1,971.00 | 1,971.00 | 1,862.00 | 1,872.00 | 1,872.00 | -5.65% | 1,453,600 |
| Apr 20, 2026 | 2,063.00 | 2,073.00 | 1,963.00 | 1,984.00 | 1,984.00 | -3.50% | 927,700 |
| Apr 17, 2026 | 2,138.00 | 2,151.00 | 2,056.00 | 2,056.00 | 2,056.00 | -2.37% | 899,900 |
| Apr 16, 2026 | 2,099.00 | 2,126.00 | 2,087.00 | 2,106.00 | 2,106.00 | 1.35% | 576,100 |
| Apr 15, 2026 | 2,120.00 | 2,144.00 | 2,067.00 | 2,078.00 | 2,078.00 | -1.05% | 572,400 |
| Apr 14, 2026 | 2,098.00 | 2,122.00 | 2,062.00 | 2,100.00 | 2,100.00 | 1.11% | 701,800 |
| Apr 13, 2026 | 2,055.00 | 2,116.00 | 2,051.00 | 2,077.00 | 2,077.00 | -0.62% | 668,000 |
| Apr 10, 2026 | 2,103.00 | 2,166.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.87% | 936,000 |
| Apr 9, 2026 | 2,055.00 | 2,099.00 | 2,051.00 | 2,072.00 | 2,072.00 | 2.68% | 991,700 |
| Apr 8, 2026 | 2,015.00 | 2,052.00 | 2,003.00 | 2,018.00 | 2,018.00 | 3.65% | 921,900 |
| Apr 7, 2026 | 1,922.00 | 1,959.00 | 1,920.00 | 1,947.00 | 1,947.00 | 2.47% | 731,400 |
| Apr 6, 2026 | 1,882.00 | 1,917.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.05% | 607,800 |
| Apr 3, 2026 | 1,901.00 | 1,930.00 | 1,888.00 | 1,901.00 | 1,901.00 | -1.14% | 584,500 |
| Apr 2, 2026 | 2,025.00 | 2,036.00 | 1,912.00 | 1,923.00 | 1,923.00 | -2.39% | 868,600 |
| Apr 1, 2026 | 1,940.00 | 1,993.00 | 1,907.00 | 1,970.00 | 1,970.00 | 5.74% | 1,493,700 |
| Mar 31, 2026 | 1,862.00 | 1,947.00 | 1,842.00 | 1,863.00 | 1,863.00 | 2.19% | 1,405,800 |
| Mar 30, 2026 | 1,930.00 | 1,955.00 | 1,823.00 | 1,823.00 | 1,823.00 | -4.70% | 2,418,900 |
| Mar 27, 2026 | 1,850.00 | 1,956.00 | 1,848.00 | 1,928.00 | 1,913.00 | 5.82% | 1,695,000 |
| Mar 26, 2026 | 1,858.00 | 1,860.00 | 1,792.00 | 1,822.00 | 1,807.82 | - | 865,000 |
| Mar 25, 2026 | 1,818.00 | 1,832.00 | 1,788.00 | 1,822.00 | 1,807.82 | 5.44% | 1,186,000 |
| Mar 24, 2026 | 1,726.00 | 1,748.00 | 1,702.00 | 1,728.00 | 1,714.56 | 3.72% | 628,000 |
| Mar 23, 2026 | 1,702.00 | 1,706.00 | 1,646.00 | 1,666.00 | 1,653.04 | -5.34% | 843,000 |
| Mar 19, 2026 | 1,758.00 | 1,786.00 | 1,742.00 | 1,760.00 | 1,746.31 | -1.57% | 761,500 |
| Mar 18, 2026 | 1,770.00 | 1,808.00 | 1,760.00 | 1,788.00 | 1,774.09 | 2.52% | 852,000 |
| Mar 17, 2026 | 1,752.00 | 1,800.00 | 1,730.00 | 1,744.00 | 1,730.43 | 0.69% | 857,000 |
| Mar 16, 2026 | 1,702.00 | 1,748.00 | 1,702.00 | 1,732.00 | 1,718.52 | 1.05% | 715,000 |
| Mar 13, 2026 | 1,700.00 | 1,744.00 | 1,688.00 | 1,714.00 | 1,700.66 | -0.12% | 862,500 |
| Mar 12, 2026 | 1,710.00 | 1,734.00 | 1,698.00 | 1,716.00 | 1,702.65 | -0.69% | 1,149,500 |
| Mar 11, 2026 | 1,736.00 | 1,762.00 | 1,724.00 | 1,728.00 | 1,714.56 | 0.82% | 662,000 |
| Mar 10, 2026 | 1,660.00 | 1,732.00 | 1,654.00 | 1,714.00 | 1,700.66 | 5.80% | 1,015,000 |
| Mar 9, 2026 | 1,568.00 | 1,632.00 | 1,562.00 | 1,620.00 | 1,607.40 | -5.15% | 929,000 |