The San-in Godo Bank,Ltd. (TYO:8381)
Japan · Delayed Price · Currency is JPY 2,159.00
+41.00 (1.94%)
Jun 12, 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 |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,148.00 | 2,182.00 | 2,140.00 | 2,159.00 | 2,159.00 | 1.94% | 647,600 |
| Jun 11, 2026 | 2,127.00 | 2,143.00 | 2,090.00 | 2,118.00 | 2,118.00 | -0.75% | 495,500 |
| Jun 10, 2026 | 2,154.00 | 2,202.00 | 2,125.00 | 2,134.00 | 2,134.00 | 0.19% | 681,200 |
| Jun 9, 2026 | 2,126.00 | 2,159.00 | 2,117.00 | 2,130.00 | 2,130.00 | 0.19% | 830,400 |
| Jun 8, 2026 | 2,061.00 | 2,134.00 | 2,060.00 | 2,126.00 | 2,126.00 | 1.53% | 722,300 |
| Jun 5, 2026 | 2,114.00 | 2,137.00 | 2,084.00 | 2,094.00 | 2,094.00 | 0.29% | 396,300 |
| Jun 4, 2026 | 2,047.00 | 2,110.00 | 2,033.00 | 2,088.00 | 2,088.00 | 1.41% | 412,400 |
| Jun 3, 2026 | 2,055.00 | 2,083.00 | 2,047.00 | 2,059.00 | 2,059.00 | 0.39% | 523,300 |
| Jun 2, 2026 | 2,012.00 | 2,060.00 | 1,960.00 | 2,051.00 | 2,051.00 | 0.59% | 529,700 |
| Jun 1, 2026 | 2,045.00 | 2,069.00 | 2,012.00 | 2,039.00 | 2,039.00 | -1.16% | 548,900 |
| May 29, 2026 | 2,061.00 | 2,096.00 | 2,055.00 | 2,063.00 | 2,063.00 | 0.49% | 538,200 |
| May 28, 2026 | 2,083.00 | 2,095.00 | 2,014.00 | 2,053.00 | 2,053.00 | -1.44% | 364,800 |
| May 27, 2026 | 2,070.00 | 2,115.00 | 2,046.00 | 2,083.00 | 2,083.00 | -0.19% | 429,500 |
| May 26, 2026 | 2,077.00 | 2,097.00 | 2,042.00 | 2,087.00 | 2,087.00 | -0.43% | 343,800 |
| May 25, 2026 | 2,119.00 | 2,136.00 | 2,083.00 | 2,096.00 | 2,096.00 | -0.80% | 547,100 |
| May 22, 2026 | 2,100.00 | 2,117.00 | 2,085.00 | 2,113.00 | 2,113.00 | 1.44% | 546,100 |
| May 21, 2026 | 2,044.00 | 2,090.00 | 2,039.00 | 2,083.00 | 2,083.00 | 3.43% | 613,000 |
| May 20, 2026 | 2,019.00 | 2,039.00 | 1,988.00 | 2,014.00 | 2,014.00 | 0.80% | 413,200 |
| May 19, 2026 | 1,973.00 | 2,034.00 | 1,973.00 | 1,998.00 | 1,998.00 | 0.96% | 600,400 |
| May 18, 2026 | 1,968.00 | 1,996.00 | 1,945.00 | 1,979.00 | 1,979.00 | 0.51% | 667,100 |
| May 15, 2026 | 1,930.00 | 1,969.00 | 1,911.00 | 1,969.00 | 1,969.00 | 1.70% | 778,400 |
| May 14, 2026 | 1,910.00 | 1,938.00 | 1,895.00 | 1,936.00 | 1,936.00 | 0.52% | 371,100 |
| May 13, 2026 | 1,924.00 | 1,934.00 | 1,908.00 | 1,926.00 | 1,926.00 | 0.47% | 372,500 |
| May 12, 2026 | 1,922.00 | 1,928.00 | 1,888.00 | 1,917.00 | 1,917.00 | 0.63% | 274,500 |
| May 11, 2026 | 1,873.00 | 1,906.00 | 1,870.00 | 1,905.00 | 1,905.00 | 0.95% | 450,200 |
| May 8, 2026 | 1,897.00 | 1,909.00 | 1,840.00 | 1,887.00 | 1,887.00 | -1.67% | 815,600 |
| May 7, 2026 | 1,915.00 | 1,938.00 | 1,894.00 | 1,919.00 | 1,919.00 | 2.84% | 488,700 |
| May 1, 2026 | 1,851.00 | 1,876.00 | 1,824.00 | 1,866.00 | 1,866.00 | -0.37% | 572,200 |
| Apr 30, 2026 | 1,859.00 | 1,880.00 | 1,837.00 | 1,873.00 | 1,873.00 | -2.09% | 510,200 |
| Apr 28, 2026 | 1,837.00 | 1,914.00 | 1,832.00 | 1,913.00 | 1,913.00 | 5.17% | 585,400 |
| Apr 27, 2026 | 1,776.00 | 1,819.00 | 1,760.00 | 1,819.00 | 1,819.00 | 1.45% | 482,700 |
| Apr 24, 2026 | 1,820.00 | 1,835.00 | 1,773.00 | 1,793.00 | 1,793.00 | -2.18% | 802,400 |
| Apr 23, 2026 | 1,838.00 | 1,859.00 | 1,810.00 | 1,833.00 | 1,833.00 | -1.82% | 563,300 |
| Apr 22, 2026 | 1,904.00 | 1,917.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.51% | 492,000 |
| Apr 21, 2026 | 1,980.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.40% | 553,100 |
| Apr 20, 2026 | 2,016.00 | 2,016.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.80% | 406,800 |
| Apr 17, 2026 | 2,012.00 | 2,019.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.04% | 353,000 |
| Apr 16, 2026 | 2,035.00 | 2,052.00 | 2,005.00 | 2,019.00 | 2,019.00 | -0.20% | 478,900 |
| Apr 15, 2026 | 2,023.00 | 2,060.00 | 2,013.00 | 2,023.00 | 2,023.00 | - | 499,400 |
| Apr 14, 2026 | 2,027.00 | 2,049.00 | 2,014.00 | 2,023.00 | 2,023.00 | 1.61% | 654,800 |
| Apr 13, 2026 | 1,990.00 | 2,016.00 | 1,978.00 | 1,991.00 | 1,991.00 | 0.30% | 566,000 |
| Apr 10, 2026 | 1,948.00 | 1,989.00 | 1,943.00 | 1,985.00 | 1,985.00 | 3.93% | 730,000 |
| Apr 9, 2026 | 1,936.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.37% | 485,600 |
| Apr 8, 2026 | 1,969.00 | 1,969.00 | 1,910.00 | 1,917.00 | 1,917.00 | 1.37% | 625,800 |
| Apr 7, 2026 | 1,917.00 | 1,932.00 | 1,880.00 | 1,891.00 | 1,891.00 | -0.05% | 455,700 |
| Apr 6, 2026 | 1,890.00 | 1,904.00 | 1,878.00 | 1,892.00 | 1,892.00 | 1.56% | 456,400 |
| Apr 3, 2026 | 1,879.00 | 1,886.00 | 1,855.00 | 1,863.00 | 1,863.00 | 0.38% | 452,800 |
| Apr 2, 2026 | 1,918.00 | 1,942.00 | 1,846.00 | 1,856.00 | 1,856.00 | -1.90% | 839,700 |
| Apr 1, 2026 | 1,820.00 | 1,892.00 | 1,811.00 | 1,892.00 | 1,892.00 | 9.43% | 1,212,600 |
| Mar 31, 2026 | 1,734.00 | 1,771.00 | 1,713.00 | 1,729.00 | 1,729.00 | -1.14% | 690,000 |