The Oita Bank, Ltd. (TYO:8392)
Japan · Delayed Price · Currency is JPY 8,060.00
+260.00 (3.33%)
Jan 23, 2026, 3:30 PM JST
The Oita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,900.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 3.33% | 82,900 |
| Jan 22, 2026 | 7,640.00 | 7,830.00 | 7,640.00 | 7,800.00 | 7,800.00 | 3.04% | 52,300 |
| Jan 21, 2026 | 7,490.00 | 7,710.00 | 7,380.00 | 7,570.00 | 7,570.00 | -0.92% | 66,500 |
| Jan 20, 2026 | 7,620.00 | 7,720.00 | 7,550.00 | 7,640.00 | 7,640.00 | - | 40,200 |
| Jan 19, 2026 | 7,550.00 | 7,720.00 | 7,440.00 | 7,640.00 | 7,640.00 | 1.87% | 89,500 |
| Jan 16, 2026 | 7,480.00 | 7,550.00 | 7,430.00 | 7,500.00 | 7,500.00 | 1.63% | 63,200 |
| Jan 15, 2026 | 7,250.00 | 7,460.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.79% | 43,900 |
| Jan 14, 2026 | 7,210.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 1.54% | 76,700 |
| Jan 13, 2026 | 7,230.00 | 7,240.00 | 7,060.00 | 7,140.00 | 7,140.00 | 2.29% | 52,800 |
| Jan 9, 2026 | 6,950.00 | 7,040.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.58% | 69,000 |
| Jan 8, 2026 | 6,960.00 | 7,200.00 | 6,910.00 | 6,940.00 | 6,940.00 | 0.58% | 107,200 |
| Jan 7, 2026 | 6,670.00 | 6,970.00 | 6,670.00 | 6,900.00 | 6,900.00 | 1.17% | 102,600 |
| Jan 6, 2026 | 6,730.00 | 6,900.00 | 6,700.00 | 6,820.00 | 6,820.00 | 2.87% | 77,700 |
| Jan 5, 2026 | 6,490.00 | 6,630.00 | 6,480.00 | 6,630.00 | 6,630.00 | 2.16% | 69,300 |
| Dec 30, 2025 | 6,430.00 | 6,690.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.41% | 88,400 |
| Dec 29, 2025 | 6,290.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,400.00 | 2.56% | 53,000 |
| Dec 26, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.95% | 59,200 |
| Dec 25, 2025 | 6,360.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.47% | 73,600 |
| Dec 24, 2025 | 6,400.00 | 6,470.00 | 6,320.00 | 6,330.00 | 6,330.00 | -1.56% | 40,000 |
| Dec 23, 2025 | 6,320.00 | 6,480.00 | 6,320.00 | 6,430.00 | 6,430.00 | 1.26% | 35,800 |
| Dec 22, 2025 | 6,420.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,350.00 | - | 31,000 |
| Dec 19, 2025 | 6,180.00 | 6,390.00 | 6,180.00 | 6,350.00 | 6,350.00 | 2.92% | 92,700 |
| Dec 18, 2025 | 6,150.00 | 6,210.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.16% | 94,000 |
| Dec 17, 2025 | 6,120.00 | 6,260.00 | 5,990.00 | 6,180.00 | 6,180.00 | 1.64% | 60,700 |
| Dec 16, 2025 | 6,250.00 | 6,290.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.56% | 47,300 |
| Dec 15, 2025 | 6,150.00 | 6,280.00 | 6,140.00 | 6,240.00 | 6,240.00 | 1.46% | 44,900 |
| Dec 12, 2025 | 6,120.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,150.00 | 3.19% | 67,300 |
| Dec 11, 2025 | 6,160.00 | 6,190.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.25% | 68,900 |
| Dec 10, 2025 | 6,180.00 | 6,210.00 | 6,070.00 | 6,160.00 | 6,160.00 | - | 57,000 |
| Dec 9, 2025 | 6,140.00 | 6,170.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.65% | 54,800 |
| Dec 8, 2025 | 6,200.00 | 6,280.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.65% | 62,300 |
| Dec 5, 2025 | 6,200.00 | 6,240.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.28% | 56,500 |
| Dec 4, 2025 | 5,890.00 | 6,250.00 | 5,870.00 | 6,240.00 | 6,240.00 | 6.12% | 61,200 |
| Dec 3, 2025 | 6,020.00 | 6,020.00 | 5,830.00 | 5,880.00 | 5,880.00 | -2.81% | 62,400 |
| Dec 2, 2025 | 5,970.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1.85% | 74,800 |
| Dec 1, 2025 | 5,970.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,940.00 | 1.89% | 77,900 |
| Nov 28, 2025 | 5,700.00 | 5,860.00 | 5,690.00 | 5,830.00 | 5,830.00 | 1.57% | 34,000 |
| Nov 27, 2025 | 5,720.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2.14% | 36,300 |
| Nov 26, 2025 | 5,480.00 | 5,620.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.74% | 103,000 |
| Nov 25, 2025 | 5,590.00 | 5,620.00 | 5,410.00 | 5,470.00 | 5,470.00 | 3.40% | 158,300 |
| Nov 21, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.95% | 29,300 |
| Nov 20, 2025 | 5,280.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.77% | 25,300 |
| Nov 19, 2025 | 5,150.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1.76% | 43,900 |
| Nov 18, 2025 | 5,250.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.85% | 29,600 |
| Nov 17, 2025 | 5,380.00 | 5,410.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.05% | 32,200 |
| Nov 14, 2025 | 5,300.00 | 5,390.00 | 5,270.00 | 5,370.00 | 5,370.00 | 0.19% | 63,500 |
| Nov 13, 2025 | 5,340.00 | 5,400.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.75% | 28,500 |
| Nov 12, 2025 | 5,270.00 | 5,360.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.38% | 45,900 |
| Nov 11, 2025 | 5,200.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,300.00 | 1.92% | 53,200 |
| Nov 10, 2025 | 5,160.00 | 5,340.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.19% | 89,000 |