The Shikoku Bank, Ltd. (TYO:8387)
Japan · Delayed Price · Currency is JPY 3,330.00
+45.00 (1.37%)
Jul 31, 2026, 3:30 PM JST
The Shikoku Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,355.00 | 3,420.00 | 3,265.00 | 3,330.00 | 3,330.00 | 1.37% | 133,900 |
| Jul 30, 2026 | 3,280.00 | 3,315.00 | 3,235.00 | 3,285.00 | 3,285.00 | -1.65% | 155,300 |
| Jul 29, 2026 | 3,460.00 | 3,460.00 | 3,270.00 | 3,340.00 | 3,340.00 | -3.47% | 240,700 |
| Jul 28, 2026 | 3,550.00 | 3,565.00 | 3,445.00 | 3,460.00 | 3,460.00 | -2.81% | 143,100 |
| Jul 27, 2026 | 3,465.00 | 3,595.00 | 3,460.00 | 3,560.00 | 3,560.00 | 2.74% | 198,900 |
| Jul 24, 2026 | 3,275.00 | 3,470.00 | 3,265.00 | 3,465.00 | 3,465.00 | 4.52% | 212,900 |
| Jul 23, 2026 | 3,255.00 | 3,320.00 | 3,255.00 | 3,315.00 | 3,315.00 | 1.07% | 81,400 |
| Jul 22, 2026 | 3,235.00 | 3,315.00 | 3,220.00 | 3,280.00 | 3,280.00 | 1.39% | 119,000 |
| Jul 21, 2026 | 3,155.00 | 3,255.00 | 3,105.00 | 3,235.00 | 3,235.00 | 4.52% | 153,800 |
| Jul 17, 2026 | 3,235.00 | 3,265.00 | 3,050.00 | 3,095.00 | 3,095.00 | -5.78% | 206,900 |
| Jul 16, 2026 | 3,285.00 | 3,325.00 | 3,260.00 | 3,285.00 | 3,285.00 | - | 114,400 |
| Jul 15, 2026 | 3,185.00 | 3,290.00 | 3,185.00 | 3,285.00 | 3,285.00 | 3.79% | 81,700 |
| Jul 14, 2026 | 3,160.00 | 3,195.00 | 3,095.00 | 3,165.00 | 3,165.00 | 0.64% | 82,200 |
| Jul 13, 2026 | 3,135.00 | 3,220.00 | 3,120.00 | 3,145.00 | 3,145.00 | 0.32% | 72,200 |
| Jul 10, 2026 | 3,270.00 | 3,285.00 | 3,125.00 | 3,135.00 | 3,135.00 | -2.34% | 104,700 |
| Jul 9, 2026 | 3,210.00 | 3,230.00 | 3,160.00 | 3,210.00 | 3,210.00 | -1.53% | 138,000 |
| Jul 8, 2026 | 3,180.00 | 3,270.00 | 3,180.00 | 3,260.00 | 3,260.00 | 2.19% | 109,400 |
| Jul 7, 2026 | 3,225.00 | 3,285.00 | 3,175.00 | 3,190.00 | 3,190.00 | 1.11% | 127,700 |
| Jul 6, 2026 | 3,145.00 | 3,185.00 | 3,105.00 | 3,155.00 | 3,155.00 | 0.48% | 107,400 |
| Jul 3, 2026 | 3,100.00 | 3,155.00 | 3,045.00 | 3,140.00 | 3,140.00 | 1.13% | 191,500 |
| Jul 2, 2026 | 3,115.00 | 3,225.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.98% | 133,300 |
| Jul 1, 2026 | 3,015.00 | 3,100.00 | 2,984.00 | 3,075.00 | 3,075.00 | 2.33% | 126,200 |
| Jun 30, 2026 | 3,050.00 | 3,085.00 | 2,996.00 | 3,005.00 | 3,005.00 | -1.31% | 156,000 |
| Jun 29, 2026 | 2,950.00 | 3,045.00 | 2,923.00 | 3,045.00 | 3,045.00 | 3.50% | 199,600 |
| Jun 26, 2026 | 2,900.00 | 2,942.00 | 2,877.00 | 2,942.00 | 2,942.00 | 2.29% | 144,200 |
| Jun 25, 2026 | 2,829.00 | 2,900.00 | 2,787.00 | 2,876.00 | 2,876.00 | 2.79% | 107,800 |
| Jun 24, 2026 | 2,820.00 | 2,840.00 | 2,764.00 | 2,798.00 | 2,798.00 | -0.43% | 92,300 |
| Jun 23, 2026 | 2,800.00 | 2,841.00 | 2,779.00 | 2,810.00 | 2,810.00 | 1.12% | 124,700 |
| Jun 22, 2026 | 2,700.00 | 2,804.00 | 2,686.00 | 2,779.00 | 2,779.00 | 1.05% | 101,200 |
| Jun 19, 2026 | 2,778.00 | 2,785.00 | 2,675.00 | 2,750.00 | 2,750.00 | -1.19% | 208,400 |
| Jun 18, 2026 | 2,836.00 | 2,851.00 | 2,768.00 | 2,783.00 | 2,783.00 | -0.50% | 172,500 |
| Jun 17, 2026 | 2,935.00 | 2,956.00 | 2,797.00 | 2,797.00 | 2,797.00 | -3.15% | 96,700 |
| Jun 16, 2026 | 2,910.00 | 2,910.00 | 2,826.00 | 2,888.00 | 2,888.00 | -0.72% | 122,200 |
| Jun 15, 2026 | 2,936.00 | 2,963.00 | 2,900.00 | 2,909.00 | 2,909.00 | 0.55% | 90,300 |
| Jun 12, 2026 | 2,893.00 | 2,936.00 | 2,875.00 | 2,893.00 | 2,893.00 | 1.37% | 131,900 |
| Jun 11, 2026 | 2,904.00 | 2,930.00 | 2,813.00 | 2,854.00 | 2,854.00 | -1.62% | 94,300 |
| Jun 10, 2026 | 2,900.00 | 3,000.00 | 2,884.00 | 2,901.00 | 2,901.00 | 0.59% | 124,200 |
| Jun 9, 2026 | 2,799.00 | 2,896.00 | 2,756.00 | 2,884.00 | 2,884.00 | 3.22% | 152,700 |
| Jun 8, 2026 | 2,650.00 | 2,794.00 | 2,638.00 | 2,794.00 | 2,794.00 | 1.60% | 111,900 |
| Jun 5, 2026 | 2,765.00 | 2,777.00 | 2,723.00 | 2,750.00 | 2,750.00 | 1.25% | 99,200 |
| Jun 4, 2026 | 2,677.00 | 2,736.00 | 2,634.00 | 2,716.00 | 2,716.00 | 0.63% | 114,000 |
| Jun 3, 2026 | 2,736.00 | 2,747.00 | 2,681.00 | 2,699.00 | 2,699.00 | -0.99% | 93,300 |
| Jun 2, 2026 | 2,650.00 | 2,726.00 | 2,563.00 | 2,726.00 | 2,726.00 | 1.68% | 121,000 |
| Jun 1, 2026 | 2,732.00 | 2,732.00 | 2,671.00 | 2,681.00 | 2,681.00 | -2.47% | 133,600 |
| May 29, 2026 | 2,762.00 | 2,810.00 | 2,740.00 | 2,749.00 | 2,749.00 | -0.22% | 116,000 |
| May 28, 2026 | 2,797.00 | 2,797.00 | 2,671.00 | 2,755.00 | 2,755.00 | -1.29% | 138,500 |
| May 27, 2026 | 2,810.00 | 2,819.00 | 2,740.00 | 2,791.00 | 2,791.00 | -1.10% | 93,500 |
| May 26, 2026 | 2,789.00 | 2,864.00 | 2,716.00 | 2,822.00 | 2,822.00 | 0.97% | 116,900 |
| May 25, 2026 | 2,826.00 | 2,834.00 | 2,770.00 | 2,795.00 | 2,795.00 | -1.10% | 75,600 |
| May 22, 2026 | 2,809.00 | 2,860.00 | 2,779.00 | 2,826.00 | 2,826.00 | 0.78% | 126,800 |