The Awa Bank, Ltd. (TYO:8388)
Japan · Delayed Price · Currency is JPY 5,700.00
+400.00 (7.55%)
Mar 5, 2026, 3:30 PM JST
The Awa Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,550.00 | 5,720.00 | 5,530.00 | 5,630.00 | - | 6.23% | 79,700 |
| Mar 4, 2026 | 5,470.00 | 5,620.00 | 5,240.00 | 5,300.00 | 5,300.00 | -7.02% | 197,300 |
| Mar 3, 2026 | 5,750.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.21% | 112,100 |
| Mar 2, 2026 | 5,690.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,770.00 | -3.67% | 107,800 |
| Feb 27, 2026 | 5,790.00 | 6,010.00 | 5,780.00 | 5,990.00 | 5,990.00 | 4.17% | 118,100 |
| Feb 26, 2026 | 5,800.00 | 5,840.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.88% | 67,800 |
| Feb 25, 2026 | 5,770.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,700.00 | -1.21% | 107,700 |
| Feb 24, 2026 | 5,810.00 | 5,830.00 | 5,640.00 | 5,770.00 | 5,770.00 | -0.69% | 134,700 |
| Feb 20, 2026 | 5,840.00 | 5,880.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.19% | 76,100 |
| Feb 19, 2026 | 5,760.00 | 5,980.00 | 5,750.00 | 5,940.00 | 5,940.00 | 3.13% | 114,300 |
| Feb 18, 2026 | 5,680.00 | 5,790.00 | 5,660.00 | 5,760.00 | 5,760.00 | 2.13% | 73,400 |
| Feb 17, 2026 | 5,820.00 | 5,860.00 | 5,640.00 | 5,640.00 | 5,640.00 | -3.09% | 72,700 |
| Feb 16, 2026 | 5,840.00 | 5,860.00 | 5,680.00 | 5,820.00 | 5,820.00 | 0.52% | 85,000 |
| Feb 13, 2026 | 6,010.00 | 6,040.00 | 5,760.00 | 5,790.00 | 5,790.00 | -3.66% | 124,700 |
| Feb 12, 2026 | 5,850.00 | 6,040.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.04% | 115,700 |
| Feb 10, 2026 | 5,900.00 | 5,970.00 | 5,880.00 | 5,890.00 | 5,890.00 | - | 76,900 |
| Feb 9, 2026 | 5,860.00 | 5,920.00 | 5,710.00 | 5,890.00 | 5,890.00 | 4.06% | 138,000 |
| Feb 6, 2026 | 5,550.00 | 5,660.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.98% | 65,100 |
| Feb 5, 2026 | 5,500.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,550.00 | 1.65% | 81,800 |
| Feb 4, 2026 | 5,350.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 2.06% | 96,000 |
| Feb 3, 2026 | 5,220.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 4.29% | 94,200 |
| Feb 2, 2026 | 5,290.00 | 5,340.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.16% | 100,100 |
| Jan 30, 2026 | 5,150.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.76% | 70,700 |
| Jan 29, 2026 | 5,050.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 0.99% | 74,600 |
| Jan 28, 2026 | 5,140.00 | 5,160.00 | 5,020.00 | 5,050.00 | 5,050.00 | -2.51% | 92,800 |
| Jan 27, 2026 | 4,885.00 | 5,190.00 | 4,850.00 | 5,180.00 | 5,180.00 | 5.07% | 138,900 |
| Jan 26, 2026 | 4,930.00 | 4,980.00 | 4,885.00 | 4,930.00 | 4,930.00 | -2.57% | 80,400 |
| Jan 23, 2026 | 5,000.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.61% | 70,900 |
| Jan 22, 2026 | 4,950.00 | 5,030.00 | 4,920.00 | 4,980.00 | 4,980.00 | 1.63% | 49,100 |
| Jan 21, 2026 | 4,820.00 | 4,915.00 | 4,775.00 | 4,900.00 | 4,900.00 | -1.61% | 64,300 |
| Jan 20, 2026 | 5,000.00 | 5,010.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.80% | 56,000 |
| Jan 19, 2026 | 4,985.00 | 5,030.00 | 4,950.00 | 5,020.00 | 5,020.00 | 0.70% | 47,600 |
| Jan 16, 2026 | 4,970.00 | 5,020.00 | 4,945.00 | 4,985.00 | 4,985.00 | 0.30% | 60,800 |
| Jan 15, 2026 | 4,820.00 | 4,970.00 | 4,820.00 | 4,970.00 | 4,970.00 | 3.11% | 75,900 |
| Jan 14, 2026 | 4,750.00 | 4,835.00 | 4,685.00 | 4,820.00 | 4,820.00 | 2.12% | 89,500 |
| Jan 13, 2026 | 4,795.00 | 4,830.00 | 4,685.00 | 4,720.00 | 4,720.00 | 2.39% | 62,700 |
| Jan 9, 2026 | 4,635.00 | 4,655.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.55% | 78,600 |
| Jan 8, 2026 | 4,585.00 | 4,620.00 | 4,555.00 | 4,585.00 | 4,585.00 | -0.11% | 62,800 |
| Jan 7, 2026 | 4,600.00 | 4,600.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.65% | 77,500 |
| Jan 6, 2026 | 4,505.00 | 4,660.00 | 4,500.00 | 4,620.00 | 4,620.00 | 4.17% | 121,800 |
| Jan 5, 2026 | 4,390.00 | 4,460.00 | 4,390.00 | 4,435.00 | 4,435.00 | 1.14% | 61,400 |
| Dec 30, 2025 | 4,385.00 | 4,505.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.34% | 139,100 |
| Dec 29, 2025 | 4,320.00 | 4,400.00 | 4,285.00 | 4,400.00 | 4,400.00 | 2.56% | 145,500 |
| Dec 26, 2025 | 4,310.00 | 4,320.00 | 4,220.00 | 4,290.00 | 4,290.00 | 0.12% | 101,900 |
| Dec 25, 2025 | 4,315.00 | 4,315.00 | 4,280.00 | 4,285.00 | 4,285.00 | -0.70% | 23,500 |
| Dec 24, 2025 | 4,365.00 | 4,390.00 | 4,300.00 | 4,315.00 | 4,315.00 | -0.92% | 49,600 |
| Dec 23, 2025 | 4,340.00 | 4,385.00 | 4,310.00 | 4,355.00 | 4,355.00 | 0.35% | 52,200 |
| Dec 22, 2025 | 4,400.00 | 4,410.00 | 4,320.00 | 4,340.00 | 4,340.00 | -0.23% | 53,000 |
| Dec 19, 2025 | 4,250.00 | 4,350.00 | 4,250.00 | 4,350.00 | 4,350.00 | 2.35% | 77,000 |
| Dec 18, 2025 | 4,220.00 | 4,285.00 | 4,215.00 | 4,250.00 | 4,250.00 | - | 52,500 |