The Hyakujushi Bank, Ltd. (TYO:8386)
Japan · Delayed Price · Currency is JPY 3,105.00
-35.00 (-1.11%)
Sep 24, 2026, 3:30 PM JST
The Hyakujushi Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,125.00 | 3,135.00 | 3,090.00 | 3,105.00 | 3,105.00 | -1.11% | 308,300 |
| Sep 18, 2026 | 3,115.00 | 3,165.00 | 3,080.00 | 3,140.00 | 3,140.00 | 1.45% | 575,600 |
| Sep 17, 2026 | 3,100.00 | 3,145.00 | 3,060.00 | 3,095.00 | 3,095.00 | - | 315,200 |
| Sep 16, 2026 | 3,080.00 | 3,155.00 | 3,060.00 | 3,095.00 | 3,095.00 | 1.31% | 218,900 |
| Sep 15, 2026 | 3,115.00 | 3,125.00 | 3,040.00 | 3,055.00 | 3,055.00 | -1.77% | 173,700 |
| Sep 14, 2026 | 3,060.00 | 3,145.00 | 3,060.00 | 3,110.00 | 3,110.00 | 0.81% | 182,600 |
| Sep 11, 2026 | 2,985.00 | 3,110.00 | 2,937.00 | 3,085.00 | 3,085.00 | 0.98% | 387,500 |
| Sep 10, 2026 | 2,972.00 | 3,060.00 | 2,970.00 | 3,055.00 | 3,055.00 | 2.76% | 292,900 |
| Sep 9, 2026 | 3,000.00 | 3,045.00 | 2,973.00 | 2,973.00 | 2,973.00 | -0.90% | 310,500 |
| Sep 8, 2026 | 3,055.00 | 3,095.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.91% | 245,200 |
| Sep 7, 2026 | 3,120.00 | 3,140.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.80% | 309,300 |
| Sep 4, 2026 | 3,135.00 | 3,165.00 | 3,055.00 | 3,115.00 | 3,115.00 | -0.48% | 234,500 |
| Sep 3, 2026 | 3,150.00 | 3,195.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.64% | 256,100 |
| Sep 2, 2026 | 3,100.00 | 3,160.00 | 3,080.00 | 3,110.00 | 3,110.00 | -1.74% | 218,100 |
| Sep 1, 2026 | 3,100.00 | 3,175.00 | 3,075.00 | 3,165.00 | 3,165.00 | 0.96% | 215,500 |
| Aug 31, 2026 | 3,105.00 | 3,180.00 | 3,090.00 | 3,135.00 | 3,135.00 | - | 231,100 |
| Aug 28, 2026 | 3,050.00 | 3,175.00 | 3,045.00 | 3,135.00 | 3,135.00 | 1.62% | 208,800 |
| Aug 27, 2026 | 3,040.00 | 3,100.00 | 3,020.00 | 3,085.00 | 3,085.00 | 1.98% | 315,800 |
| Aug 26, 2026 | 3,000.00 | 3,050.00 | 2,992.00 | 3,025.00 | 3,025.00 | 1.58% | 210,500 |
| Aug 25, 2026 | 2,953.00 | 2,990.00 | 2,940.00 | 2,978.00 | 2,978.00 | 1.50% | 171,400 |
| Aug 24, 2026 | 3,015.00 | 3,025.00 | 2,912.00 | 2,934.00 | 2,934.00 | -1.54% | 212,400 |
| Aug 21, 2026 | 2,933.00 | 3,010.00 | 2,927.00 | 2,980.00 | 2,980.00 | 0.98% | 227,800 |
| Aug 20, 2026 | 2,940.00 | 3,005.00 | 2,911.00 | 2,951.00 | 2,951.00 | 0.37% | 286,800 |
| Aug 19, 2026 | 3,075.00 | 3,090.00 | 2,938.00 | 2,940.00 | 2,940.00 | -6.22% | 338,600 |
| Aug 18, 2026 | 3,140.00 | 3,205.00 | 3,120.00 | 3,135.00 | 3,135.00 | 0.32% | 422,700 |
| Aug 17, 2026 | 3,085.00 | 3,150.00 | 3,085.00 | 3,125.00 | 3,125.00 | 1.30% | 351,300 |
| Aug 14, 2026 | 3,090.00 | 3,195.00 | 3,065.00 | 3,085.00 | 3,085.00 | -0.16% | 390,900 |
| Aug 13, 2026 | 3,000.00 | 3,115.00 | 2,998.00 | 3,090.00 | 3,090.00 | 6.40% | 598,100 |
| Aug 12, 2026 | 2,871.00 | 2,937.00 | 2,871.00 | 2,904.00 | 2,904.00 | 2.61% | 275,900 |
| Aug 10, 2026 | 2,874.00 | 2,892.00 | 2,815.00 | 2,830.00 | 2,830.00 | -1.46% | 249,300 |
| Aug 7, 2026 | 2,924.00 | 2,934.00 | 2,866.00 | 2,872.00 | 2,872.00 | -1.91% | 388,300 |
| Aug 6, 2026 | 2,963.00 | 3,055.00 | 2,875.00 | 2,928.00 | 2,928.00 | 1.39% | 554,600 |
| Aug 5, 2026 | 2,834.00 | 2,947.00 | 2,786.00 | 2,888.00 | 2,888.00 | 2.67% | 355,400 |
| Aug 4, 2026 | 2,784.00 | 2,866.00 | 2,784.00 | 2,813.00 | 2,813.00 | 0.75% | 255,100 |
| Aug 3, 2026 | 2,850.00 | 2,879.00 | 2,697.00 | 2,792.00 | 2,792.00 | -1.90% | 430,400 |
| Jul 31, 2026 | 2,799.00 | 2,911.00 | 2,740.00 | 2,846.00 | 2,846.00 | 3.91% | 573,300 |
| Jul 30, 2026 | 2,727.00 | 2,776.00 | 2,693.00 | 2,739.00 | 2,739.00 | -1.83% | 479,600 |
| Jul 29, 2026 | 2,910.00 | 2,926.00 | 2,730.00 | 2,790.00 | 2,790.00 | -4.58% | 651,600 |
| Jul 28, 2026 | 2,967.00 | 3,000.00 | 2,901.00 | 2,924.00 | 2,924.00 | -2.53% | 320,000 |
| Jul 27, 2026 | 2,980.00 | 3,025.00 | 2,958.00 | 3,000.00 | 3,000.00 | 1.15% | 376,600 |
| Jul 24, 2026 | 2,886.00 | 2,972.00 | 2,870.00 | 2,966.00 | 2,966.00 | 2.13% | 345,600 |
| Jul 23, 2026 | 2,855.00 | 2,938.00 | 2,854.00 | 2,904.00 | 2,904.00 | 1.36% | 346,300 |
| Jul 22, 2026 | 2,860.00 | 2,905.00 | 2,816.00 | 2,865.00 | 2,865.00 | 1.70% | 449,800 |
| Jul 21, 2026 | 2,678.00 | 2,838.00 | 2,656.00 | 2,817.00 | 2,817.00 | 7.19% | 668,800 |
| Jul 17, 2026 | 2,739.00 | 2,755.00 | 2,581.00 | 2,628.00 | 2,628.00 | -4.19% | 487,000 |
| Jul 16, 2026 | 2,734.00 | 2,770.00 | 2,721.00 | 2,743.00 | 2,743.00 | -0.15% | 308,200 |
| Jul 15, 2026 | 2,683.00 | 2,747.00 | 2,663.00 | 2,747.00 | 2,747.00 | 3.19% | 291,100 |
| Jul 14, 2026 | 2,651.00 | 2,678.00 | 2,607.00 | 2,662.00 | 2,662.00 | 0.57% | 210,100 |
| Jul 13, 2026 | 2,653.00 | 2,726.00 | 2,644.00 | 2,647.00 | 2,647.00 | -0.15% | 231,200 |
| Jul 10, 2026 | 2,692.00 | 2,747.00 | 2,650.00 | 2,651.00 | 2,651.00 | -1.05% | 281,500 |