The San-in Godo Bank,Ltd. (TYO:8381)
Japan · Delayed Price · Currency is JPY 1,613.00
+23.00 (1.45%)
Jan 23, 2026, 3:30 PM JST
The San-in Godo Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,588.00 | 1,615.00 | 1,585.00 | 1,613.00 | 1,613.00 | 1.45% | 435,600 |
| Jan 22, 2026 | 1,580.00 | 1,609.00 | 1,575.00 | 1,590.00 | 1,590.00 | 2.05% | 602,700 |
| Jan 21, 2026 | 1,575.00 | 1,582.00 | 1,548.00 | 1,558.00 | 1,558.00 | -3.17% | 636,700 |
| Jan 20, 2026 | 1,615.00 | 1,616.00 | 1,592.00 | 1,609.00 | 1,609.00 | -0.37% | 393,900 |
| Jan 19, 2026 | 1,627.00 | 1,629.00 | 1,602.00 | 1,615.00 | 1,615.00 | -0.68% | 384,500 |
| Jan 16, 2026 | 1,615.00 | 1,628.00 | 1,611.00 | 1,626.00 | 1,626.00 | 0.68% | 309,900 |
| Jan 15, 2026 | 1,590.00 | 1,626.00 | 1,589.00 | 1,615.00 | 1,615.00 | 0.75% | 418,800 |
| Jan 14, 2026 | 1,602.00 | 1,609.00 | 1,579.00 | 1,603.00 | 1,603.00 | 0.06% | 427,200 |
| Jan 13, 2026 | 1,614.00 | 1,621.00 | 1,597.00 | 1,602.00 | 1,602.00 | 1.65% | 464,100 |
| Jan 9, 2026 | 1,580.00 | 1,587.00 | 1,569.00 | 1,576.00 | 1,576.00 | 1.55% | 302,200 |
| Jan 8, 2026 | 1,550.00 | 1,570.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.32% | 503,100 |
| Jan 7, 2026 | 1,536.00 | 1,562.00 | 1,531.00 | 1,557.00 | 1,557.00 | 0.84% | 457,200 |
| Jan 6, 2026 | 1,525.00 | 1,547.00 | 1,525.00 | 1,544.00 | 1,544.00 | 2.18% | 338,800 |
| Jan 5, 2026 | 1,500.00 | 1,514.00 | 1,495.00 | 1,511.00 | 1,511.00 | 1.48% | 352,300 |
| Dec 30, 2025 | 1,487.00 | 1,516.00 | 1,483.00 | 1,489.00 | 1,489.00 | 0.47% | 408,500 |
| Dec 29, 2025 | 1,464.00 | 1,482.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.37% | 279,900 |
| Dec 26, 2025 | 1,474.00 | 1,481.00 | 1,455.00 | 1,462.00 | 1,462.00 | -0.27% | 234,900 |
| Dec 25, 2025 | 1,470.00 | 1,470.00 | 1,460.00 | 1,466.00 | 1,466.00 | -0.14% | 221,900 |
| Dec 24, 2025 | 1,484.00 | 1,490.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.08% | 331,400 |
| Dec 23, 2025 | 1,484.00 | 1,502.00 | 1,472.00 | 1,484.00 | 1,484.00 | - | 312,400 |
| Dec 22, 2025 | 1,491.00 | 1,502.00 | 1,483.00 | 1,484.00 | 1,484.00 | 0.41% | 415,900 |
| Dec 19, 2025 | 1,447.00 | 1,486.00 | 1,446.00 | 1,478.00 | 1,478.00 | 1.93% | 514,000 |
| Dec 18, 2025 | 1,446.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,450.00 | 1.26% | 464,200 |
| Dec 17, 2025 | 1,453.00 | 1,454.00 | 1,422.00 | 1,432.00 | 1,432.00 | -1.45% | 454,600 |
| Dec 16, 2025 | 1,471.00 | 1,484.00 | 1,449.00 | 1,453.00 | 1,453.00 | -1.49% | 594,200 |
| Dec 15, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1.58% | 369,500 |
| Dec 12, 2025 | 1,434.00 | 1,456.00 | 1,431.00 | 1,452.00 | 1,452.00 | 2.76% | 506,300 |
| Dec 11, 2025 | 1,440.00 | 1,444.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.19% | 362,200 |
| Dec 10, 2025 | 1,448.00 | 1,449.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.76% | 680,300 |
| Dec 9, 2025 | 1,449.00 | 1,453.00 | 1,434.00 | 1,441.00 | 1,441.00 | -0.55% | 479,900 |
| Dec 8, 2025 | 1,461.00 | 1,469.00 | 1,441.00 | 1,449.00 | 1,449.00 | -0.55% | 331,200 |
| Dec 5, 2025 | 1,467.00 | 1,474.00 | 1,446.00 | 1,457.00 | 1,457.00 | -1.15% | 348,600 |
| Dec 4, 2025 | 1,434.00 | 1,474.00 | 1,429.00 | 1,474.00 | 1,474.00 | 2.65% | 560,700 |
| Dec 3, 2025 | 1,457.00 | 1,458.00 | 1,426.00 | 1,436.00 | 1,436.00 | -1.91% | 359,200 |
| Dec 2, 2025 | 1,491.00 | 1,505.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.41% | 355,800 |
| Dec 1, 2025 | 1,478.00 | 1,512.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2.20% | 620,900 |
| Nov 28, 2025 | 1,450.00 | 1,469.00 | 1,449.00 | 1,453.00 | 1,453.00 | 0.76% | 428,800 |
| Nov 27, 2025 | 1,420.00 | 1,454.00 | 1,420.00 | 1,442.00 | 1,442.00 | 2.49% | 547,300 |
| Nov 26, 2025 | 1,409.00 | 1,412.00 | 1,399.00 | 1,407.00 | 1,407.00 | 1.01% | 387,300 |
| Nov 25, 2025 | 1,405.00 | 1,413.00 | 1,384.00 | 1,393.00 | 1,393.00 | -0.50% | 317,800 |
| Nov 21, 2025 | 1,374.00 | 1,404.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.45% | 400,000 |
| Nov 20, 2025 | 1,387.00 | 1,387.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.73% | 249,000 |
| Nov 19, 2025 | 1,360.00 | 1,376.00 | 1,349.00 | 1,370.00 | 1,370.00 | 0.88% | 387,100 |
| Nov 18, 2025 | 1,380.00 | 1,390.00 | 1,357.00 | 1,358.00 | 1,358.00 | -2.72% | 376,700 |
| Nov 17, 2025 | 1,404.00 | 1,414.00 | 1,384.00 | 1,396.00 | 1,396.00 | -0.43% | 403,600 |
| Nov 14, 2025 | 1,374.00 | 1,413.00 | 1,374.00 | 1,402.00 | 1,402.00 | 0.36% | 393,200 |
| Nov 13, 2025 | 1,400.00 | 1,421.00 | 1,351.00 | 1,397.00 | 1,397.00 | - | 607,600 |
| Nov 12, 2025 | 1,376.00 | 1,400.00 | 1,372.00 | 1,397.00 | 1,397.00 | 2.19% | 396,700 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,361.00 | 1,367.00 | 1,367.00 | -1.16% | 254,400 |
| Nov 10, 2025 | 1,379.00 | 1,386.00 | 1,371.00 | 1,383.00 | 1,383.00 | 1.62% | 304,100 |