The Shikoku Bank, Ltd. (TYO:8387)
Japan · Delayed Price · Currency is JPY 2,272.00
-45.00 (-1.94%)
Mar 6, 2026, 11:15 AM JST
The Shikoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,252.00 | 2,323.00 | 2,245.00 | 2,317.00 | 2,317.00 | 7.22% | 222,800 |
| Mar 4, 2026 | 2,263.00 | 2,288.00 | 2,104.00 | 2,161.00 | 2,161.00 | -8.08% | 434,900 |
| Mar 3, 2026 | 2,356.00 | 2,403.00 | 2,331.00 | 2,351.00 | 2,351.00 | -0.76% | 166,100 |
| Mar 2, 2026 | 2,308.00 | 2,390.00 | 2,286.00 | 2,369.00 | 2,369.00 | -3.42% | 253,700 |
| Feb 27, 2026 | 2,350.00 | 2,461.00 | 2,350.00 | 2,453.00 | 2,453.00 | 4.25% | 153,100 |
| Feb 26, 2026 | 2,338.00 | 2,374.00 | 2,326.00 | 2,353.00 | 2,353.00 | 2.22% | 120,900 |
| Feb 25, 2026 | 2,332.00 | 2,342.00 | 2,293.00 | 2,302.00 | 2,302.00 | -2.50% | 182,400 |
| Feb 24, 2026 | 2,386.00 | 2,400.00 | 2,328.00 | 2,361.00 | 2,361.00 | -1.95% | 212,600 |
| Feb 20, 2026 | 2,380.00 | 2,422.00 | 2,363.00 | 2,408.00 | 2,408.00 | -0.12% | 139,400 |
| Feb 19, 2026 | 2,377.00 | 2,413.00 | 2,358.00 | 2,411.00 | 2,411.00 | 1.39% | 130,600 |
| Feb 18, 2026 | 2,330.00 | 2,380.00 | 2,314.00 | 2,378.00 | 2,378.00 | 3.39% | 131,300 |
| Feb 17, 2026 | 2,339.00 | 2,364.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.29% | 235,900 |
| Feb 16, 2026 | 2,369.00 | 2,372.00 | 2,285.00 | 2,354.00 | 2,354.00 | 0.56% | 328,000 |
| Feb 13, 2026 | 2,430.00 | 2,435.00 | 2,309.00 | 2,341.00 | 2,341.00 | -4.91% | 432,600 |
| Feb 12, 2026 | 2,354.00 | 2,462.00 | 2,352.00 | 2,462.00 | 2,462.00 | 3.93% | 248,500 |
| Feb 10, 2026 | 2,381.00 | 2,392.00 | 2,356.00 | 2,369.00 | 2,369.00 | -0.59% | 167,900 |
| Feb 9, 2026 | 2,366.00 | 2,397.00 | 2,320.00 | 2,383.00 | 2,383.00 | 2.89% | 204,700 |
| Feb 6, 2026 | 2,272.00 | 2,316.00 | 2,227.00 | 2,316.00 | 2,316.00 | 1.85% | 281,400 |
| Feb 5, 2026 | 2,231.00 | 2,289.00 | 2,217.00 | 2,274.00 | 2,274.00 | 3.55% | 328,700 |
| Feb 4, 2026 | 2,135.00 | 2,197.00 | 2,112.00 | 2,196.00 | 2,196.00 | 3.83% | 138,300 |
| Feb 3, 2026 | 2,070.00 | 2,125.00 | 2,053.00 | 2,115.00 | 2,115.00 | 5.12% | 181,400 |
| Feb 2, 2026 | 2,059.00 | 2,074.00 | 2,007.00 | 2,012.00 | 2,012.00 | -1.13% | 167,300 |
| Jan 30, 2026 | 2,012.00 | 2,035.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.45% | 114,900 |
| Jan 29, 2026 | 1,990.00 | 2,011.00 | 1,964.00 | 2,006.00 | 2,006.00 | 0.80% | 98,400 |
| Jan 28, 2026 | 1,998.00 | 2,010.00 | 1,978.00 | 1,990.00 | 1,990.00 | -1.78% | 98,800 |
| Jan 27, 2026 | 1,970.00 | 2,026.00 | 1,950.00 | 2,026.00 | 2,026.00 | 1.96% | 123,000 |
| Jan 26, 2026 | 2,000.00 | 2,014.00 | 1,984.00 | 1,987.00 | 1,987.00 | -2.55% | 128,900 |
| Jan 23, 2026 | 1,989.00 | 2,054.00 | 1,980.00 | 2,039.00 | 2,039.00 | 3.19% | 155,300 |
| Jan 22, 2026 | 1,967.00 | 1,997.00 | 1,961.00 | 1,976.00 | 1,976.00 | 1.59% | 123,400 |
| Jan 21, 2026 | 1,913.00 | 1,951.00 | 1,891.00 | 1,945.00 | 1,945.00 | -0.82% | 156,500 |
| Jan 20, 2026 | 1,968.00 | 1,969.00 | 1,932.00 | 1,961.00 | 1,961.00 | -0.66% | 141,300 |
| Jan 19, 2026 | 1,985.00 | 1,988.00 | 1,953.00 | 1,974.00 | 1,974.00 | -0.20% | 118,700 |
| Jan 16, 2026 | 1,960.00 | 1,980.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.92% | 99,900 |
| Jan 15, 2026 | 1,940.00 | 1,960.00 | 1,934.00 | 1,960.00 | 1,960.00 | 1.19% | 113,200 |
| Jan 14, 2026 | 1,912.00 | 1,937.00 | 1,887.00 | 1,937.00 | 1,937.00 | 1.36% | 129,200 |
| Jan 13, 2026 | 1,937.00 | 1,937.00 | 1,904.00 | 1,911.00 | 1,911.00 | 1.00% | 148,800 |
| Jan 9, 2026 | 1,877.00 | 1,899.00 | 1,873.00 | 1,892.00 | 1,892.00 | 1.67% | 98,400 |
| Jan 8, 2026 | 1,845.00 | 1,882.00 | 1,842.00 | 1,861.00 | 1,861.00 | 0.32% | 200,300 |
| Jan 7, 2026 | 1,830.00 | 1,873.00 | 1,823.00 | 1,855.00 | 1,855.00 | 0.87% | 221,600 |
| Jan 6, 2026 | 1,801.00 | 1,849.00 | 1,801.00 | 1,839.00 | 1,839.00 | 2.22% | 169,800 |
| Jan 5, 2026 | 1,773.00 | 1,799.00 | 1,763.00 | 1,799.00 | 1,799.00 | 2.33% | 134,800 |
| Dec 30, 2025 | 1,766.00 | 1,792.00 | 1,758.00 | 1,758.00 | 1,758.00 | -0.45% | 119,000 |
| Dec 29, 2025 | 1,732.00 | 1,770.00 | 1,729.00 | 1,766.00 | 1,766.00 | 1.96% | 135,200 |
| Dec 26, 2025 | 1,737.00 | 1,747.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.58% | 85,400 |
| Dec 25, 2025 | 1,743.00 | 1,743.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.86% | 54,600 |
| Dec 24, 2025 | 1,740.00 | 1,753.00 | 1,718.00 | 1,737.00 | 1,737.00 | - | 105,200 |
| Dec 23, 2025 | 1,720.00 | 1,753.00 | 1,712.00 | 1,737.00 | 1,737.00 | 1.52% | 109,500 |
| Dec 22, 2025 | 1,723.00 | 1,736.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.41% | 112,500 |
| Dec 19, 2025 | 1,685.00 | 1,719.00 | 1,682.00 | 1,718.00 | 1,718.00 | 1.42% | 126,600 |
| Dec 18, 2025 | 1,673.00 | 1,694.00 | 1,657.00 | 1,694.00 | 1,694.00 | 1.26% | 108,800 |