The San-in Godo Bank,Ltd. (TYO:8381)
Japan · Delayed Price · Currency is JPY 2,096.00
-17.00 (-0.80%)
May 25, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,651.00 | 1,749.00 | 1,644.00 | 1,749.00 | 1,749.00 | 0.40% | 1,013,200 |
| Mar 27, 2026 | 1,729.00 | 1,774.00 | 1,727.00 | 1,774.00 | 1,742.00 | 2.25% | 1,105,700 |
| Mar 26, 2026 | 1,743.00 | 1,759.00 | 1,702.00 | 1,735.00 | 1,703.70 | 0.52% | 845,600 |
| Mar 25, 2026 | 1,708.00 | 1,733.00 | 1,708.00 | 1,726.00 | 1,694.87 | 3.48% | 785,900 |
| Mar 24, 2026 | 1,663.00 | 1,681.00 | 1,650.00 | 1,668.00 | 1,637.91 | 3.41% | 587,300 |
| Mar 23, 2026 | 1,586.00 | 1,613.00 | 1,569.00 | 1,613.00 | 1,583.90 | -1.59% | 632,300 |
| Mar 19, 2026 | 1,700.00 | 1,702.00 | 1,639.00 | 1,639.00 | 1,609.44 | -5.42% | 818,300 |
| Mar 18, 2026 | 1,690.00 | 1,733.00 | 1,685.00 | 1,733.00 | 1,701.74 | 3.65% | 523,700 |
| Mar 17, 2026 | 1,666.00 | 1,696.00 | 1,656.00 | 1,672.00 | 1,641.84 | 1.27% | 493,100 |
| Mar 16, 2026 | 1,702.00 | 1,710.00 | 1,643.00 | 1,651.00 | 1,621.22 | -2.37% | 805,500 |
| Mar 13, 2026 | 1,626.00 | 1,701.00 | 1,620.00 | 1,691.00 | 1,660.50 | 2.61% | 1,067,700 |
| Mar 12, 2026 | 1,640.00 | 1,664.00 | 1,626.00 | 1,648.00 | 1,618.27 | 0.49% | 946,900 |
| Mar 11, 2026 | 1,629.00 | 1,665.00 | 1,621.00 | 1,640.00 | 1,610.42 | 1.80% | 872,800 |
| Mar 10, 2026 | 1,550.00 | 1,614.00 | 1,537.00 | 1,611.00 | 1,581.94 | 6.27% | 1,169,500 |