The Hyakugo Bank, Ltd. (TYO:8368)
Japan · Delayed Price · Currency is JPY 1,811.00
+36.00 (2.03%)
May 1, 2026, 3:30 PM JST
The Hyakugo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,811.00 | 1,819.00 | 1,757.00 | 1,811.00 | 1,811.00 | 2.03% | 782,100 |
| Apr 30, 2026 | 1,763.00 | 1,797.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.99% | 804,400 |
| Apr 28, 2026 | 1,709.00 | 1,811.00 | 1,698.00 | 1,811.00 | 1,811.00 | 6.91% | 984,300 |
| Apr 27, 2026 | 1,670.00 | 1,695.00 | 1,640.00 | 1,694.00 | 1,694.00 | 0.12% | 686,500 |
| Apr 24, 2026 | 1,697.00 | 1,707.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.06% | 594,400 |
| Apr 23, 2026 | 1,694.00 | 1,714.00 | 1,669.00 | 1,693.00 | 1,693.00 | -1.23% | 1,051,800 |
| Apr 22, 2026 | 1,770.00 | 1,778.00 | 1,690.00 | 1,714.00 | 1,714.00 | -3.49% | 912,200 |
| Apr 21, 2026 | 1,854.00 | 1,860.00 | 1,776.00 | 1,776.00 | 1,776.00 | -4.05% | 1,133,400 |
| Apr 20, 2026 | 1,901.00 | 1,905.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.91% | 816,700 |
| Apr 17, 2026 | 1,890.00 | 1,901.00 | 1,868.00 | 1,887.00 | 1,887.00 | 0.43% | 849,300 |
| Apr 16, 2026 | 1,885.00 | 1,904.00 | 1,874.00 | 1,879.00 | 1,879.00 | 0.32% | 926,200 |
| Apr 15, 2026 | 1,902.00 | 1,925.00 | 1,868.00 | 1,873.00 | 1,873.00 | 0.05% | 1,121,100 |
| Apr 14, 2026 | 1,836.00 | 1,877.00 | 1,804.00 | 1,872.00 | 1,872.00 | 3.25% | 1,579,500 |
| Apr 13, 2026 | 1,803.00 | 1,842.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.44% | 1,056,500 |
| Apr 10, 2026 | 1,808.00 | 1,844.00 | 1,792.00 | 1,805.00 | 1,805.00 | 1.75% | 1,726,400 |
| Apr 9, 2026 | 1,740.00 | 1,786.00 | 1,719.00 | 1,774.00 | 1,774.00 | 3.38% | 1,738,900 |
| Apr 8, 2026 | 1,701.00 | 1,716.00 | 1,678.00 | 1,716.00 | 1,716.00 | 5.41% | 1,522,700 |
| Apr 7, 2026 | 1,620.00 | 1,647.00 | 1,614.00 | 1,628.00 | 1,628.00 | 1.18% | 482,700 |
| Apr 6, 2026 | 1,599.00 | 1,624.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.81% | 415,200 |
| Apr 3, 2026 | 1,602.00 | 1,610.00 | 1,574.00 | 1,596.00 | 1,596.00 | 1.01% | 494,800 |
| Apr 2, 2026 | 1,660.00 | 1,676.00 | 1,576.00 | 1,580.00 | 1,580.00 | -3.07% | 857,600 |
| Apr 1, 2026 | 1,594.00 | 1,631.00 | 1,570.00 | 1,630.00 | 1,630.00 | 8.38% | 1,221,800 |
| Mar 31, 2026 | 1,482.00 | 1,546.00 | 1,479.00 | 1,504.00 | 1,504.00 | -1.18% | 1,062,000 |
| Mar 30, 2026 | 1,450.00 | 1,538.00 | 1,447.00 | 1,522.00 | 1,522.00 | -3.24% | 825,000 |
| Mar 27, 2026 | 1,530.00 | 1,587.00 | 1,528.00 | 1,573.00 | 1,560.00 | 1.94% | 967,700 |
| Mar 26, 2026 | 1,577.00 | 1,577.00 | 1,513.00 | 1,543.00 | 1,530.25 | -1.28% | 530,200 |
| Mar 25, 2026 | 1,548.00 | 1,575.00 | 1,539.00 | 1,563.00 | 1,550.08 | 5.39% | 775,300 |
| Mar 24, 2026 | 1,488.00 | 1,501.00 | 1,461.00 | 1,483.00 | 1,470.74 | 3.63% | 631,400 |
| Mar 23, 2026 | 1,435.00 | 1,456.00 | 1,415.00 | 1,431.00 | 1,419.17 | -4.85% | 853,700 |
| Mar 19, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,504.00 | 1,491.57 | -4.33% | 1,035,600 |
| Mar 18, 2026 | 1,549.00 | 1,582.00 | 1,540.00 | 1,572.00 | 1,559.01 | 3.42% | 809,400 |
| Mar 17, 2026 | 1,528.00 | 1,563.00 | 1,518.00 | 1,520.00 | 1,507.44 | 1.47% | 560,300 |
| Mar 16, 2026 | 1,519.00 | 1,537.00 | 1,492.00 | 1,498.00 | 1,485.62 | -1.96% | 474,200 |
| Mar 13, 2026 | 1,499.00 | 1,539.00 | 1,490.00 | 1,528.00 | 1,515.37 | 1.53% | 997,500 |
| Mar 12, 2026 | 1,540.00 | 1,553.00 | 1,490.00 | 1,505.00 | 1,492.56 | -3.90% | 766,500 |
| Mar 11, 2026 | 1,575.00 | 1,600.00 | 1,566.00 | 1,566.00 | 1,553.06 | 0.38% | 874,300 |
| Mar 10, 2026 | 1,509.00 | 1,568.00 | 1,500.00 | 1,560.00 | 1,547.11 | 5.83% | 855,400 |
| Mar 9, 2026 | 1,435.00 | 1,487.00 | 1,416.00 | 1,474.00 | 1,461.82 | -6.41% | 1,250,100 |
| Mar 6, 2026 | 1,546.00 | 1,587.00 | 1,524.00 | 1,575.00 | 1,561.98 | -0.69% | 1,070,900 |
| Mar 5, 2026 | 1,564.00 | 1,617.00 | 1,555.00 | 1,586.00 | 1,572.89 | 7.45% | 1,493,700 |
| Mar 4, 2026 | 1,564.00 | 1,572.00 | 1,443.00 | 1,476.00 | 1,463.80 | -7.98% | 1,507,000 |
| Mar 3, 2026 | 1,621.00 | 1,675.00 | 1,603.00 | 1,604.00 | 1,590.74 | -1.23% | 1,182,500 |
| Mar 2, 2026 | 1,601.00 | 1,634.00 | 1,570.00 | 1,624.00 | 1,610.58 | -4.47% | 2,149,500 |
| Feb 27, 2026 | 1,600.00 | 1,710.00 | 1,599.00 | 1,700.00 | 1,685.95 | 8.77% | 2,522,900 |
| Feb 26, 2026 | 1,529.00 | 1,571.00 | 1,518.00 | 1,563.00 | 1,550.08 | 3.85% | 911,000 |
| Feb 25, 2026 | 1,514.00 | 1,521.00 | 1,486.00 | 1,505.00 | 1,492.56 | -2.08% | 791,500 |
| Feb 24, 2026 | 1,557.00 | 1,564.00 | 1,500.00 | 1,537.00 | 1,524.30 | -1.28% | 779,500 |
| Feb 20, 2026 | 1,550.00 | 1,567.00 | 1,540.00 | 1,557.00 | 1,544.13 | -1.02% | 448,000 |
| Feb 19, 2026 | 1,542.00 | 1,580.00 | 1,534.00 | 1,573.00 | 1,560.00 | 2.21% | 529,700 |
| Feb 18, 2026 | 1,534.00 | 1,547.00 | 1,517.00 | 1,539.00 | 1,526.28 | 1.79% | 554,800 |