The Awa Bank, Ltd. (TYO:8388)
Japan · Delayed Price · Currency is JPY 1,972.00
-22.00 (-1.10%)
Oct 15, 2026, 9:05 AM JST
The Awa Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,958.00 | 1,974.00 | 1,934.00 | 1,972.00 | 1,972.00 | -1.10% | 48,100 |
| Oct 14, 2026 | 2,068.00 | 2,068.00 | 1,973.00 | 1,994.00 | 1,994.00 | -3.44% | 917,600 |
| Oct 13, 2026 | 2,142.00 | 2,156.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.27% | 856,300 |
| Oct 9, 2026 | 2,156.00 | 2,166.00 | 2,081.00 | 2,113.00 | 2,113.00 | -1.81% | 1,051,600 |
| Oct 8, 2026 | 2,266.00 | 2,284.00 | 2,146.00 | 2,152.00 | 2,152.00 | -4.82% | 969,200 |
| Oct 7, 2026 | 2,293.00 | 2,336.00 | 2,258.00 | 2,261.00 | 2,261.00 | -2.33% | 623,200 |
| Oct 6, 2026 | 2,243.00 | 2,330.00 | 2,230.00 | 2,315.00 | 2,315.00 | 3.39% | 703,100 |
| Oct 5, 2026 | 2,204.00 | 2,247.00 | 2,181.00 | 2,239.00 | 2,239.00 | 1.68% | 601,100 |
| Oct 2, 2026 | 2,231.00 | 2,290.00 | 2,195.00 | 2,202.00 | 2,202.00 | -1.43% | 827,800 |
| Oct 1, 2026 | 2,238.00 | 2,254.00 | 2,143.00 | 2,234.00 | 2,234.00 | 0.09% | 944,600 |
| Sep 30, 2026 | 2,185.00 | 2,244.00 | 2,131.00 | 2,232.00 | 2,232.00 | 2.15% | 793,500 |
| Sep 29, 2026 | 2,206.00 | 2,267.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.95% | 635,500 |
| Sep 28, 2026 | 2,252.00 | 2,262.00 | 2,212.00 | 2,226.00 | 2,206.00 | 0.82% | 1,014,000 |
| Sep 25, 2026 | 2,060.00 | 2,220.00 | 2,060.00 | 2,208.00 | 2,188.16 | 7.92% | 1,032,000 |
| Sep 24, 2026 | 2,090.00 | 2,090.00 | 2,022.00 | 2,046.00 | 2,027.62 | -1.45% | 672,500 |
| Sep 18, 2026 | 2,078.00 | 2,088.00 | 2,034.00 | 2,076.00 | 2,057.35 | 0.29% | 966,500 |
| Sep 17, 2026 | 2,090.00 | 2,128.00 | 2,044.00 | 2,070.00 | 2,051.40 | 0.39% | 601,000 |
| Sep 16, 2026 | 2,022.00 | 2,082.00 | 2,018.00 | 2,062.00 | 2,043.47 | 1.98% | 325,500 |
| Sep 15, 2026 | 2,068.00 | 2,080.00 | 2,012.00 | 2,022.00 | 2,003.83 | -2.22% | 391,000 |
| Sep 14, 2026 | 2,044.00 | 2,118.00 | 2,022.00 | 2,068.00 | 2,049.42 | 1.47% | 753,500 |
| Sep 11, 2026 | 1,958.00 | 2,048.00 | 1,932.00 | 2,038.00 | 2,019.69 | 2.52% | 800,000 |
| Sep 10, 2026 | 1,942.00 | 2,020.00 | 1,942.00 | 1,988.00 | 1,970.14 | 2.37% | 660,000 |
| Sep 9, 2026 | 1,952.00 | 1,984.00 | 1,936.00 | 1,942.00 | 1,924.55 | -1.22% | 351,500 |
| Sep 8, 2026 | 1,986.00 | 2,000.00 | 1,958.00 | 1,966.00 | 1,948.34 | -1.40% | 381,000 |
| Sep 7, 2026 | 2,000.00 | 2,006.00 | 1,964.00 | 1,994.00 | 1,976.08 | 0.30% | 449,500 |
| Sep 4, 2026 | 1,992.00 | 2,012.00 | 1,944.00 | 1,988.00 | 1,970.14 | - | 657,000 |
| Sep 3, 2026 | 1,952.00 | 2,010.00 | 1,936.00 | 1,988.00 | 1,970.14 | 2.47% | 727,000 |
| Sep 2, 2026 | 1,958.00 | 1,962.00 | 1,920.00 | 1,940.00 | 1,922.57 | -0.72% | 630,000 |
| Sep 1, 2026 | 1,984.00 | 2,000.00 | 1,926.00 | 1,954.00 | 1,936.44 | -2.50% | 752,500 |
| Aug 31, 2026 | 2,022.00 | 2,060.00 | 1,994.00 | 2,004.00 | 1,985.99 | -1.76% | 1,259,000 |
| Aug 28, 2026 | 2,020.00 | 2,052.00 | 1,986.00 | 2,040.00 | 2,021.67 | 2.51% | 1,186,500 |
| Aug 27, 2026 | 1,938.00 | 2,014.00 | 1,930.00 | 1,990.00 | 1,972.12 | 3.65% | 1,362,500 |
| Aug 26, 2026 | 1,882.00 | 1,940.00 | 1,882.00 | 1,920.00 | 1,902.75 | 3.34% | 1,328,500 |
| Aug 25, 2026 | 1,798.00 | 1,872.00 | 1,796.00 | 1,858.00 | 1,841.31 | 4.03% | 1,005,000 |
| Aug 24, 2026 | 1,820.00 | 1,822.00 | 1,762.00 | 1,786.00 | 1,769.95 | -0.78% | 684,000 |
| Aug 21, 2026 | 1,804.00 | 1,826.00 | 1,770.00 | 1,800.00 | 1,783.83 | 0.90% | 970,500 |
| Aug 20, 2026 | 1,802.00 | 1,806.00 | 1,756.00 | 1,784.00 | 1,767.97 | -0.67% | 656,500 |
| Aug 19, 2026 | 1,862.00 | 1,874.00 | 1,782.00 | 1,796.00 | 1,779.86 | -5.07% | 828,000 |
| Aug 18, 2026 | 1,896.00 | 1,922.00 | 1,890.00 | 1,892.00 | 1,875.00 | 0.75% | 624,500 |
| Aug 17, 2026 | 1,872.00 | 1,890.00 | 1,858.00 | 1,878.00 | 1,861.13 | 0.75% | 818,000 |
| Aug 14, 2026 | 1,884.00 | 1,922.00 | 1,856.00 | 1,864.00 | 1,847.25 | -0.75% | 958,000 |
| Aug 13, 2026 | 1,810.00 | 1,896.00 | 1,810.00 | 1,878.00 | 1,861.13 | 4.80% | 1,370,000 |
| Aug 12, 2026 | 1,782.00 | 1,800.00 | 1,762.00 | 1,792.00 | 1,775.90 | 2.28% | 603,500 |
| Aug 10, 2026 | 1,774.00 | 1,776.00 | 1,732.00 | 1,752.00 | 1,736.26 | -1.90% | 436,000 |
| Aug 7, 2026 | 1,804.00 | 1,824.00 | 1,770.00 | 1,786.00 | 1,769.95 | -0.56% | 942,000 |
| Aug 6, 2026 | 1,738.00 | 1,808.00 | 1,738.00 | 1,796.00 | 1,779.86 | 3.46% | 741,500 |
| Aug 5, 2026 | 1,696.00 | 1,754.00 | 1,694.00 | 1,736.00 | 1,720.40 | 2.97% | 574,500 |
| Aug 4, 2026 | 1,656.00 | 1,686.00 | 1,648.00 | 1,686.00 | 1,670.85 | 0.96% | 565,500 |
| Aug 3, 2026 | 1,698.00 | 1,718.00 | 1,612.00 | 1,670.00 | 1,655.00 | 0.12% | 670,500 |
| Jul 31, 2026 | 1,666.00 | 1,718.00 | 1,626.00 | 1,668.00 | 1,653.01 | 1.58% | 725,000 |