Skip to main content
logo
The Oita Bank, Ltd. (TYO:8392)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-115.00 (-3.36%)
Oct 7, 2026, 3:30 PM JST

The Oita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,395.003,445.003,305.003,305.003,305.00-3.36%229,500
Oct 6, 20263,385.003,450.003,330.003,420.003,420.001.94%282,300
Oct 5, 20263,290.003,370.003,245.003,355.003,355.003.23%239,100
Oct 2, 20263,235.003,330.003,225.003,250.003,250.00-0.15%191,600
Oct 1, 20263,270.003,270.003,145.003,255.003,255.00-1.21%248,400
Sep 30, 20263,290.003,330.003,225.003,295.003,295.000.92%236,600
Sep 29, 20263,250.003,305.003,205.003,265.003,265.00-0.61%181,800
Sep 28, 20263,280.003,350.003,255.003,310.003,285.000.91%262,400
Sep 25, 20263,120.003,280.003,120.003,280.003,255.235.47%224,800
Sep 24, 20263,135.003,150.003,050.003,110.003,086.51-0.80%173,800
Sep 18, 20263,080.003,150.003,020.003,135.003,111.322.45%318,900
Sep 17, 20263,125.003,145.003,015.003,060.003,036.89-0.49%183,800
Sep 16, 20263,045.003,130.003,040.003,075.003,051.771.65%162,900
Sep 15, 20263,090.003,110.003,005.003,025.003,002.15-1.79%128,400
Sep 14, 20263,025.003,125.003,020.003,080.003,056.741.32%186,000
Sep 11, 20262,932.003,075.002,888.003,040.003,017.040.83%230,800
Sep 10, 20262,915.003,025.002,911.003,015.002,992.233.61%177,300
Sep 9, 20262,950.002,989.002,905.002,910.002,888.02-1.42%179,000
Sep 8, 20262,999.003,040.002,943.002,952.002,929.70-3.21%164,800
Sep 7, 20263,015.003,060.002,974.003,050.003,026.961.97%154,500
Sep 4, 20262,970.003,005.002,891.002,991.002,968.411.08%326,700
Sep 3, 20262,975.003,015.002,916.002,959.002,936.651.16%231,100
Sep 2, 20262,900.002,963.002,875.002,925.002,902.91-0.17%281,300
Sep 1, 20263,015.003,020.002,913.002,930.002,907.87-4.72%458,700
Aug 31, 20262,890.003,075.002,876.003,075.003,051.775.96%652,000
Aug 28, 20262,883.002,941.002,876.002,902.002,880.080.38%276,300
Aug 27, 20262,880.002,922.002,839.002,891.002,869.161.83%189,600
Aug 26, 20262,770.002,839.002,760.002,839.002,817.562.60%260,100
Aug 25, 20262,706.002,769.002,695.002,767.002,746.102.82%228,500
Aug 24, 20262,809.002,809.002,682.002,691.002,670.68-2.61%199,600
Aug 21, 20262,772.002,812.002,732.002,763.002,742.13-147,600
Aug 20, 20262,736.002,798.002,708.002,763.002,742.130.99%219,500
Aug 19, 20262,751.002,849.002,736.002,736.002,715.34-5.56%276,800
Aug 18, 20262,891.002,971.002,874.002,897.002,875.121.29%312,900
Aug 17, 20262,856.002,881.002,839.002,860.002,838.400.60%185,100
Aug 14, 20262,828.002,969.002,820.002,843.002,821.53-0.42%330,500
Aug 13, 20262,722.002,875.002,722.002,855.002,833.445.70%408,300
Aug 12, 20262,675.002,730.002,668.002,701.002,680.602.86%182,400
Aug 10, 20262,665.002,691.002,598.002,626.002,606.17-3.17%253,900
Aug 7, 20262,756.002,771.002,678.002,712.002,691.52-1.45%298,700
Aug 6, 20262,670.002,752.002,670.002,752.002,731.213.54%299,200
Aug 5, 20262,638.002,687.002,615.002,658.002,637.922.67%150,000
Aug 4, 20262,548.002,635.002,525.002,589.002,569.450.04%193,400
Aug 3, 20262,565.002,601.002,435.002,588.002,568.450.90%222,100
Jul 31, 20262,535.002,649.002,500.002,565.002,545.633.22%238,900
Jul 30, 20262,523.002,558.002,473.002,485.002,466.23-3.01%301,300
Jul 29, 20262,722.002,722.002,512.002,562.002,542.65-6.80%457,000
Jul 28, 20262,832.002,855.002,744.002,749.002,728.24-4.48%373,700
Jul 27, 20262,825.002,890.002,800.002,878.002,856.263.15%278,100
Jul 24, 20262,689.002,794.002,687.002,790.002,768.931.86%204,500