The Shikoku Bank, Ltd. (TYO:8387)
Japan · Delayed Price · Currency is JPY 1,269.00
+13.00 (1.04%)
Aug 1, 2025, 3:30 PM JST
The Shikoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,260.00 | 1,270.00 | 1,248.00 | 1,269.00 | 1,269.00 | 1.04% | 111,500 |
| Jul 31, 2025 | 1,234.00 | 1,259.00 | 1,232.00 | 1,256.00 | 1,256.00 | 2.53% | 144,300 |
| Jul 30, 2025 | 1,228.00 | 1,232.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.24% | 69,500 |
| Jul 29, 2025 | 1,205.00 | 1,230.00 | 1,202.00 | 1,228.00 | 1,228.00 | 1.49% | 79,800 |
| Jul 28, 2025 | 1,243.00 | 1,245.00 | 1,209.00 | 1,210.00 | 1,210.00 | -2.18% | 122,600 |
| Jul 25, 2025 | 1,235.00 | 1,248.00 | 1,233.00 | 1,237.00 | 1,237.00 | -0.80% | 89,000 |
| Jul 24, 2025 | 1,234.00 | 1,248.00 | 1,233.00 | 1,247.00 | 1,247.00 | 1.88% | 202,300 |
| Jul 23, 2025 | 1,221.00 | 1,240.00 | 1,205.00 | 1,224.00 | 1,224.00 | 1.24% | 129,300 |
| Jul 22, 2025 | 1,220.00 | 1,224.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.98% | 87,900 |
| Jul 18, 2025 | 1,217.00 | 1,226.00 | 1,210.00 | 1,221.00 | 1,221.00 | 0.58% | 103,600 |
| Jul 17, 2025 | 1,208.00 | 1,221.00 | 1,204.00 | 1,214.00 | 1,214.00 | 0.50% | 84,200 |
| Jul 16, 2025 | 1,198.00 | 1,213.00 | 1,195.00 | 1,208.00 | 1,208.00 | 0.33% | 88,900 |
| Jul 15, 2025 | 1,204.00 | 1,223.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.42% | 101,800 |
| Jul 14, 2025 | 1,198.00 | 1,205.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.25% | 73,100 |
| Jul 11, 2025 | 1,170.00 | 1,206.00 | 1,170.00 | 1,196.00 | 1,196.00 | 2.49% | 185,500 |
| Jul 10, 2025 | 1,167.00 | 1,172.00 | 1,158.00 | 1,167.00 | 1,167.00 | - | 78,800 |
| Jul 9, 2025 | 1,146.00 | 1,177.00 | 1,146.00 | 1,167.00 | 1,167.00 | 1.83% | 97,700 |
| Jul 8, 2025 | 1,142.00 | 1,150.00 | 1,139.00 | 1,146.00 | 1,146.00 | 0.09% | 58,800 |
| Jul 7, 2025 | 1,139.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,145.00 | 1.06% | 72,900 |
| Jul 4, 2025 | 1,118.00 | 1,136.00 | 1,118.00 | 1,133.00 | 1,133.00 | 1.80% | 67,000 |
| Jul 3, 2025 | 1,112.00 | 1,117.00 | 1,109.00 | 1,113.00 | 1,113.00 | -0.27% | 56,500 |
| Jul 2, 2025 | 1,114.00 | 1,122.00 | 1,111.00 | 1,116.00 | 1,116.00 | 0.18% | 96,400 |
| Jul 1, 2025 | 1,102.00 | 1,114.00 | 1,090.00 | 1,114.00 | 1,114.00 | 0.27% | 160,200 |
| Jun 30, 2025 | 1,119.00 | 1,119.00 | 1,109.00 | 1,111.00 | 1,111.00 | - | 99,700 |
| Jun 27, 2025 | 1,099.00 | 1,111.00 | 1,099.00 | 1,111.00 | 1,111.00 | 0.54% | 66,200 |
| Jun 26, 2025 | 1,100.00 | 1,105.00 | 1,097.00 | 1,105.00 | 1,105.00 | 0.45% | 42,100 |
| Jun 25, 2025 | 1,100.00 | 1,101.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.18% | 68,800 |
| Jun 24, 2025 | 1,110.00 | 1,112.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.09% | 67,300 |
| Jun 23, 2025 | 1,108.00 | 1,110.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.36% | 68,500 |
| Jun 20, 2025 | 1,117.00 | 1,124.00 | 1,107.00 | 1,107.00 | 1,107.00 | -0.90% | 142,100 |
| Jun 19, 2025 | 1,118.00 | 1,120.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.09% | 49,300 |
| Jun 18, 2025 | 1,104.00 | 1,118.00 | 1,104.00 | 1,118.00 | 1,118.00 | 0.72% | 60,000 |
| Jun 17, 2025 | 1,103.00 | 1,110.00 | 1,102.00 | 1,110.00 | 1,110.00 | 0.36% | 94,900 |
| Jun 16, 2025 | 1,111.00 | 1,116.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.18% | 73,200 |
| Jun 13, 2025 | 1,120.00 | 1,120.00 | 1,102.00 | 1,108.00 | 1,108.00 | -0.54% | 108,600 |
| Jun 12, 2025 | 1,119.00 | 1,120.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.54% | 68,200 |
| Jun 11, 2025 | 1,126.00 | 1,129.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.53% | 89,300 |
| Jun 10, 2025 | 1,133.00 | 1,143.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.09% | 71,800 |
| Jun 9, 2025 | 1,130.00 | 1,137.00 | 1,126.00 | 1,127.00 | 1,127.00 | - | 40,000 |
| Jun 6, 2025 | 1,132.00 | 1,142.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.88% | 54,300 |
| Jun 5, 2025 | 1,154.00 | 1,154.00 | 1,132.00 | 1,137.00 | 1,137.00 | -1.56% | 81,900 |
| Jun 4, 2025 | 1,145.00 | 1,161.00 | 1,145.00 | 1,155.00 | 1,155.00 | 1.14% | 83,500 |
| Jun 3, 2025 | 1,144.00 | 1,147.00 | 1,134.00 | 1,142.00 | 1,142.00 | -0.17% | 75,800 |
| Jun 2, 2025 | 1,143.00 | 1,146.00 | 1,136.00 | 1,144.00 | 1,144.00 | -0.35% | 46,500 |
| May 30, 2025 | 1,124.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 1.77% | 100,700 |
| May 29, 2025 | 1,120.00 | 1,134.00 | 1,119.00 | 1,128.00 | 1,128.00 | 1.08% | 115,600 |
| May 28, 2025 | 1,127.00 | 1,134.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.36% | 70,600 |
| May 27, 2025 | 1,121.00 | 1,124.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.27% | 44,100 |
| May 26, 2025 | 1,124.00 | 1,128.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.09% | 58,300 |
| May 23, 2025 | 1,124.00 | 1,133.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.54% | 55,700 |