The San-in Godo Bank,Ltd. (TYO:8381)
Japan · Delayed Price · Currency is JPY 1,291.00
+12.00 (0.94%)
Aug 1, 2025, 3:30 PM JST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,320.00 | 1,335.00 | 1,256.00 | 1,279.00 | 1,279.00 | -1.69% | 782,600 |
| Jul 30, 2025 | 1,285.00 | 1,302.00 | 1,280.00 | 1,301.00 | 1,301.00 | 0.93% | 289,200 |
| Jul 29, 2025 | 1,275.00 | 1,292.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.70% | 196,200 |
| Jul 28, 2025 | 1,332.00 | 1,332.00 | 1,279.00 | 1,280.00 | 1,280.00 | -3.90% | 306,800 |
| Jul 25, 2025 | 1,340.00 | 1,342.00 | 1,323.00 | 1,332.00 | 1,332.00 | -0.30% | 241,700 |
| Jul 24, 2025 | 1,320.00 | 1,343.00 | 1,316.00 | 1,336.00 | 1,336.00 | 2.22% | 482,800 |
| Jul 23, 2025 | 1,300.00 | 1,319.00 | 1,284.00 | 1,307.00 | 1,307.00 | 2.19% | 475,500 |
| Jul 22, 2025 | 1,283.00 | 1,287.00 | 1,262.00 | 1,279.00 | 1,279.00 | -0.31% | 244,200 |
| Jul 18, 2025 | 1,286.00 | 1,286.00 | 1,271.00 | 1,283.00 | 1,283.00 | 0.47% | 270,100 |
| Jul 17, 2025 | 1,267.00 | 1,281.00 | 1,265.00 | 1,277.00 | 1,277.00 | 0.39% | 255,700 |
| Jul 16, 2025 | 1,273.00 | 1,280.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.70% | 337,000 |
| Jul 15, 2025 | 1,287.00 | 1,302.00 | 1,277.00 | 1,281.00 | 1,281.00 | 0.16% | 390,000 |
| Jul 14, 2025 | 1,271.00 | 1,281.00 | 1,259.00 | 1,279.00 | 1,279.00 | 0.16% | 329,900 |
| Jul 11, 2025 | 1,245.00 | 1,279.00 | 1,245.00 | 1,277.00 | 1,277.00 | 2.90% | 699,500 |
| Jul 10, 2025 | 1,237.00 | 1,245.00 | 1,231.00 | 1,241.00 | 1,241.00 | 0.24% | 535,100 |
| Jul 9, 2025 | 1,210.00 | 1,246.00 | 1,208.00 | 1,238.00 | 1,238.00 | 2.82% | 579,200 |
| Jul 8, 2025 | 1,193.00 | 1,207.00 | 1,189.00 | 1,204.00 | 1,204.00 | 0.75% | 406,500 |
| Jul 7, 2025 | 1,200.00 | 1,206.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.58% | 316,100 |
| Jul 4, 2025 | 1,204.00 | 1,211.00 | 1,198.00 | 1,202.00 | 1,202.00 | -0.08% | 260,800 |
| Jul 3, 2025 | 1,193.00 | 1,203.00 | 1,187.00 | 1,203.00 | 1,203.00 | 0.25% | 387,100 |
| Jul 2, 2025 | 1,181.00 | 1,207.00 | 1,181.00 | 1,200.00 | 1,200.00 | 1.61% | 646,600 |
| Jul 1, 2025 | 1,185.00 | 1,186.00 | 1,166.00 | 1,181.00 | 1,181.00 | -0.92% | 601,700 |
| Jun 30, 2025 | 1,205.00 | 1,206.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.58% | 449,100 |
| Jun 27, 2025 | 1,187.00 | 1,208.00 | 1,185.00 | 1,199.00 | 1,199.00 | 1.18% | 494,200 |
| Jun 26, 2025 | 1,190.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,185.00 | - | 454,100 |
| Jun 25, 2025 | 1,199.00 | 1,199.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.67% | 417,700 |
| Jun 24, 2025 | 1,188.00 | 1,196.00 | 1,181.00 | 1,193.00 | 1,193.00 | 1.27% | 374,700 |
| Jun 23, 2025 | 1,186.00 | 1,189.00 | 1,173.00 | 1,178.00 | 1,178.00 | -1.26% | 468,500 |
| Jun 20, 2025 | 1,196.00 | 1,204.00 | 1,192.00 | 1,193.00 | 1,193.00 | -0.67% | 592,100 |
| Jun 19, 2025 | 1,206.00 | 1,207.00 | 1,192.00 | 1,201.00 | 1,201.00 | -0.17% | 297,800 |
| Jun 18, 2025 | 1,196.00 | 1,204.00 | 1,188.00 | 1,203.00 | 1,203.00 | -0.66% | 455,100 |
| Jun 17, 2025 | 1,217.00 | 1,220.00 | 1,206.00 | 1,211.00 | 1,211.00 | -0.82% | 422,300 |
| Jun 16, 2025 | 1,221.00 | 1,230.00 | 1,216.00 | 1,221.00 | 1,221.00 | - | 220,100 |
| Jun 13, 2025 | 1,230.00 | 1,231.00 | 1,210.00 | 1,221.00 | 1,221.00 | -0.97% | 424,300 |
| Jun 12, 2025 | 1,233.00 | 1,241.00 | 1,228.00 | 1,233.00 | 1,233.00 | -0.24% | 314,200 |
| Jun 11, 2025 | 1,240.00 | 1,244.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.24% | 447,000 |
| Jun 10, 2025 | 1,258.00 | 1,268.00 | 1,236.00 | 1,239.00 | 1,239.00 | -0.96% | 470,900 |
| Jun 9, 2025 | 1,250.00 | 1,256.00 | 1,242.00 | 1,251.00 | 1,251.00 | 0.40% | 465,900 |
| Jun 6, 2025 | 1,250.00 | 1,264.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.56% | 459,200 |
| Jun 5, 2025 | 1,264.00 | 1,270.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.80% | 498,500 |
| Jun 4, 2025 | 1,267.00 | 1,287.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.71% | 247,900 |
| Jun 3, 2025 | 1,268.00 | 1,274.00 | 1,257.00 | 1,267.00 | 1,267.00 | -0.47% | 394,200 |
| Jun 2, 2025 | 1,255.00 | 1,273.00 | 1,250.00 | 1,273.00 | 1,273.00 | 1.19% | 332,000 |
| May 30, 2025 | 1,263.00 | 1,269.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.33% | 913,200 |
| May 29, 2025 | 1,274.00 | 1,288.00 | 1,267.00 | 1,275.00 | 1,275.00 | 0.71% | 384,500 |
| May 28, 2025 | 1,288.00 | 1,291.00 | 1,262.00 | 1,266.00 | 1,266.00 | -0.31% | 302,600 |
| May 27, 2025 | 1,260.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.63% | 339,700 |
| May 26, 2025 | 1,277.00 | 1,288.00 | 1,261.00 | 1,262.00 | 1,262.00 | -1.17% | 500,200 |
| May 23, 2025 | 1,279.00 | 1,302.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.08% | 277,800 |
| May 22, 2025 | 1,281.00 | 1,291.00 | 1,276.00 | 1,278.00 | 1,278.00 | -1.39% | 233,500 |