The San-in Godo Bank,Ltd. (TYO:8381)
Japan · Delayed Price · Currency is JPY 1,726.00
+58.00 (3.48%)
At close: Mar 25, 2026
The San-in Godo Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,708.00 | 1,733.00 | 1,708.00 | 1,725.00 | - | 3.42% | 368,500 |
| Mar 24, 2026 | 1,663.00 | 1,681.00 | 1,650.00 | 1,668.00 | 1,668.00 | 3.41% | 587,300 |
| Mar 23, 2026 | 1,586.00 | 1,613.00 | 1,569.00 | 1,613.00 | 1,613.00 | -1.59% | 632,300 |
| Mar 19, 2026 | 1,700.00 | 1,702.00 | 1,639.00 | 1,639.00 | 1,639.00 | -5.42% | 818,300 |
| Mar 18, 2026 | 1,690.00 | 1,733.00 | 1,685.00 | 1,733.00 | 1,733.00 | 3.65% | 523,700 |
| Mar 17, 2026 | 1,666.00 | 1,696.00 | 1,656.00 | 1,672.00 | 1,672.00 | 1.27% | 493,100 |
| Mar 16, 2026 | 1,702.00 | 1,710.00 | 1,643.00 | 1,651.00 | 1,651.00 | -2.37% | 805,500 |
| Mar 13, 2026 | 1,626.00 | 1,701.00 | 1,620.00 | 1,691.00 | 1,691.00 | 2.61% | 1,067,700 |
| Mar 12, 2026 | 1,640.00 | 1,664.00 | 1,626.00 | 1,648.00 | 1,648.00 | 0.49% | 946,900 |
| Mar 11, 2026 | 1,629.00 | 1,665.00 | 1,621.00 | 1,640.00 | 1,640.00 | 1.80% | 872,800 |
| Mar 10, 2026 | 1,550.00 | 1,614.00 | 1,537.00 | 1,611.00 | 1,611.00 | 6.27% | 1,169,500 |
| Mar 9, 2026 | 1,450.00 | 1,527.00 | 1,446.00 | 1,516.00 | 1,516.00 | -4.65% | 823,900 |
| Mar 6, 2026 | 1,554.00 | 1,597.00 | 1,548.00 | 1,590.00 | 1,590.00 | -1.30% | 559,200 |
| Mar 5, 2026 | 1,618.00 | 1,634.00 | 1,584.00 | 1,611.00 | 1,611.00 | 4.54% | 785,500 |
| Mar 4, 2026 | 1,623.00 | 1,643.00 | 1,523.00 | 1,541.00 | 1,541.00 | -8.55% | 1,178,300 |
| Mar 3, 2026 | 1,703.00 | 1,734.00 | 1,684.00 | 1,685.00 | 1,685.00 | -1.86% | 444,200 |
| Mar 2, 2026 | 1,682.00 | 1,722.00 | 1,661.00 | 1,717.00 | 1,717.00 | -2.99% | 682,200 |
| Feb 27, 2026 | 1,746.00 | 1,778.00 | 1,731.00 | 1,770.00 | 1,770.00 | 2.19% | 468,700 |
| Feb 26, 2026 | 1,732.00 | 1,745.00 | 1,718.00 | 1,732.00 | 1,732.00 | 1.58% | 421,600 |
| Feb 25, 2026 | 1,730.00 | 1,730.00 | 1,688.00 | 1,705.00 | 1,705.00 | -1.45% | 626,200 |
| Feb 24, 2026 | 1,755.00 | 1,757.00 | 1,705.00 | 1,730.00 | 1,730.00 | -1.93% | 497,100 |
| Feb 20, 2026 | 1,752.00 | 1,772.00 | 1,747.00 | 1,764.00 | 1,764.00 | -1.12% | 267,400 |
| Feb 19, 2026 | 1,744.00 | 1,784.00 | 1,743.00 | 1,784.00 | 1,784.00 | 2.29% | 361,100 |
| Feb 18, 2026 | 1,733.00 | 1,748.00 | 1,712.00 | 1,744.00 | 1,744.00 | 2.53% | 472,000 |
| Feb 17, 2026 | 1,720.00 | 1,739.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.90% | 429,400 |
| Feb 16, 2026 | 1,754.00 | 1,754.00 | 1,705.00 | 1,734.00 | 1,734.00 | -1.03% | 533,400 |
| Feb 13, 2026 | 1,801.00 | 1,809.00 | 1,748.00 | 1,752.00 | 1,752.00 | -3.36% | 552,200 |
| Feb 12, 2026 | 1,770.00 | 1,813.00 | 1,770.00 | 1,813.00 | 1,813.00 | 2.72% | 726,300 |
| Feb 10, 2026 | 1,750.00 | 1,778.00 | 1,746.00 | 1,765.00 | 1,765.00 | 1.50% | 507,000 |
| Feb 9, 2026 | 1,732.00 | 1,742.00 | 1,706.00 | 1,739.00 | 1,739.00 | 3.14% | 764,600 |
| Feb 6, 2026 | 1,656.00 | 1,686.00 | 1,642.00 | 1,686.00 | 1,686.00 | 1.26% | 464,500 |
| Feb 5, 2026 | 1,655.00 | 1,674.00 | 1,648.00 | 1,665.00 | 1,665.00 | 2.02% | 415,500 |
| Feb 4, 2026 | 1,620.00 | 1,643.00 | 1,607.00 | 1,632.00 | 1,632.00 | 1.68% | 536,200 |
| Feb 3, 2026 | 1,589.00 | 1,623.00 | 1,577.00 | 1,605.00 | 1,605.00 | 3.55% | 538,100 |
| Feb 2, 2026 | 1,598.00 | 1,598.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.77% | 531,900 |
| Jan 30, 2026 | 1,590.00 | 1,599.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.13% | 447,700 |
| Jan 29, 2026 | 1,545.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2.13% | 457,900 |
| Jan 28, 2026 | 1,550.00 | 1,566.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.34% | 331,800 |
| Jan 27, 2026 | 1,543.00 | 1,570.00 | 1,534.00 | 1,568.00 | 1,568.00 | 0.38% | 447,100 |
| Jan 26, 2026 | 1,577.00 | 1,589.00 | 1,556.00 | 1,562.00 | 1,562.00 | -3.16% | 509,000 |
| 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 |