Skip to main content
logo
The Oita Bank, Ltd. (TYO:8392)
Japan flag Japan · Delayed Price · Currency is JPY
4,915.00
+10.00 (0.20%)
Sep 18, 2025, 11:30 AM JST

The Oita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,900.004,945.004,850.004,905.004,905.00-1.01%30,600
Sep 16, 20255,040.005,040.004,945.004,955.004,955.00-1.10%35,400
Sep 12, 20255,110.005,110.005,000.005,010.005,010.00-0.20%42,600
Sep 11, 20255,070.005,090.004,965.005,020.005,020.00-0.20%64,200
Sep 10, 20254,860.005,030.004,850.005,030.005,030.003.50%36,900
Sep 9, 20254,915.004,965.004,840.004,860.004,860.00-0.51%34,600
Sep 8, 20254,860.004,895.004,840.004,885.004,885.000.41%16,600
Sep 5, 20254,860.004,910.004,830.004,865.004,865.000.83%73,900
Sep 4, 20254,800.004,835.004,780.004,825.004,825.000.94%23,600
Sep 3, 20254,955.004,955.004,735.004,780.004,780.00-3.24%47,100
Sep 2, 20254,920.004,950.004,830.004,940.004,940.001.86%43,700
Sep 1, 20254,905.004,960.004,830.004,850.004,850.00-0.92%36,500
Aug 29, 20254,900.004,940.004,880.004,895.004,895.00-1.21%30,000
Aug 28, 20254,910.005,000.004,885.004,955.004,955.001.12%30,900
Aug 27, 20254,925.004,945.004,880.004,900.004,900.00-0.61%34,400
Aug 26, 20255,010.005,030.004,920.004,930.004,930.00-1.99%26,000
Aug 25, 20255,060.005,110.004,975.005,030.005,030.00-28,400
Aug 22, 20254,920.005,080.004,895.005,030.005,030.003.39%68,600
Aug 21, 20254,910.004,920.004,855.004,865.004,865.00-0.92%26,900
Aug 20, 20254,810.004,945.004,790.004,910.004,910.001.87%35,200
Aug 19, 20254,880.004,960.004,820.004,820.004,820.00-1.23%45,300
Aug 18, 20254,835.004,885.004,760.004,880.004,880.000.93%52,100
Aug 15, 20254,745.004,865.004,745.004,835.004,835.002.55%57,100
Aug 14, 20254,670.004,715.004,610.004,715.004,715.000.86%37,800
Aug 13, 20254,670.004,770.004,625.004,675.004,675.000.11%60,400
Aug 12, 20254,740.004,740.004,570.004,670.004,670.00-71,100
Aug 8, 20254,675.004,755.004,600.004,670.004,670.000.21%55,500
Aug 7, 20254,665.004,710.004,620.004,660.004,660.00-0.11%46,200
Aug 6, 20254,715.004,715.004,660.004,665.004,665.00-0.53%16,300
Aug 5, 20254,715.004,745.004,660.004,690.004,690.000.43%22,900
Aug 4, 20254,660.004,675.004,600.004,670.004,670.00-1.89%27,200
Aug 1, 20254,750.004,775.004,695.004,760.004,760.000.21%22,800
Jul 31, 20254,670.004,780.004,670.004,750.004,750.001.50%28,300
Jul 30, 20254,705.004,750.004,650.004,680.004,680.00-27,000
Jul 29, 20254,615.004,720.004,565.004,680.004,680.000.43%50,900
Jul 28, 20254,870.004,870.004,645.004,660.004,660.00-4.70%81,800
Jul 25, 20254,805.004,920.004,805.004,890.004,890.001.24%69,300
Jul 24, 20254,720.004,870.004,715.004,830.004,830.003.65%77,500
Jul 23, 20254,695.004,750.004,560.004,660.004,660.002.31%132,100
Jul 22, 20254,545.004,605.004,490.004,555.004,555.00-0.33%69,700
Jul 18, 20254,440.004,595.004,425.004,570.004,570.005.30%155,600
Jul 17, 20254,360.004,415.004,320.004,340.004,340.000.58%45,000
Jul 16, 20254,350.004,350.004,270.004,315.004,315.00-0.46%64,300
Jul 15, 20254,365.004,475.004,325.004,335.004,335.000.93%84,400
Jul 14, 20254,270.004,315.004,185.004,295.004,295.000.59%44,400
Jul 11, 20254,180.004,310.004,155.004,270.004,270.002.89%49,300
Jul 10, 20254,130.004,215.004,130.004,150.004,150.000.61%37,200
Jul 9, 20254,065.004,165.004,010.004,125.004,125.001.60%41,100
Jul 8, 20254,060.004,080.003,990.004,060.004,060.00-0.12%51,300
Jul 7, 20254,090.004,100.004,035.004,065.004,065.00-0.25%21,000