Skip to main content
logo
The Oita Bank, Ltd. (TYO:8392)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+25.00 (0.83%)
Sep 11, 2026, 3:30 PM JST

The Oita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,932.003,075.002,888.003,040.003,040.000.83%230,800
Sep 10, 20262,915.003,025.002,911.003,015.003,015.003.61%177,300
Sep 9, 20262,950.002,989.002,905.002,910.002,910.00-1.42%179,000
Sep 8, 20262,999.003,040.002,943.002,952.002,952.00-3.21%164,800
Sep 7, 20263,015.003,060.002,974.003,050.003,050.001.97%154,500
Sep 4, 20262,970.003,005.002,891.002,991.002,991.001.08%326,700
Sep 3, 20262,975.003,015.002,916.002,959.002,959.001.16%231,100
Sep 2, 20262,900.002,963.002,875.002,925.002,925.00-0.17%281,300
Sep 1, 20263,015.003,020.002,913.002,930.002,930.00-4.72%458,700
Aug 31, 20262,890.003,075.002,876.003,075.003,075.005.96%652,000
Aug 28, 20262,883.002,941.002,876.002,902.002,902.000.38%276,300
Aug 27, 20262,880.002,922.002,839.002,891.002,891.001.83%189,600
Aug 26, 20262,770.002,839.002,760.002,839.002,839.002.60%260,100
Aug 25, 20262,706.002,769.002,695.002,767.002,767.002.82%228,500
Aug 24, 20262,809.002,809.002,682.002,691.002,691.00-2.61%199,600
Aug 21, 20262,772.002,812.002,732.002,763.002,763.00-147,600
Aug 20, 20262,736.002,798.002,708.002,763.002,763.000.99%219,500
Aug 19, 20262,751.002,849.002,736.002,736.002,736.00-5.56%276,800
Aug 18, 20262,891.002,971.002,874.002,897.002,897.001.29%312,900
Aug 17, 20262,856.002,881.002,839.002,860.002,860.000.60%185,100
Aug 14, 20262,828.002,969.002,820.002,843.002,843.00-0.42%330,500
Aug 13, 20262,722.002,875.002,722.002,855.002,855.005.70%408,300
Aug 12, 20262,675.002,730.002,668.002,701.002,701.002.86%182,400
Aug 10, 20262,665.002,691.002,598.002,626.002,626.00-3.17%253,900
Aug 7, 20262,756.002,771.002,678.002,712.002,712.00-1.45%298,700
Aug 6, 20262,670.002,752.002,670.002,752.002,752.003.54%299,200
Aug 5, 20262,638.002,687.002,615.002,658.002,658.002.67%150,000
Aug 4, 20262,548.002,635.002,525.002,589.002,589.000.04%193,400
Aug 3, 20262,565.002,601.002,435.002,588.002,588.000.90%222,100
Jul 31, 20262,535.002,649.002,500.002,565.002,565.003.22%238,900
Jul 30, 20262,523.002,558.002,473.002,485.002,485.00-3.01%301,300
Jul 29, 20262,722.002,722.002,512.002,562.002,562.00-6.80%457,000
Jul 28, 20262,832.002,855.002,744.002,749.002,749.00-4.48%373,700
Jul 27, 20262,825.002,890.002,800.002,878.002,878.003.15%278,100
Jul 24, 20262,689.002,794.002,687.002,790.002,790.001.86%204,500
Jul 23, 20262,650.002,744.002,650.002,739.002,739.002.05%215,300
Jul 22, 20262,643.002,720.002,610.002,684.002,684.002.52%225,100
Jul 21, 20262,497.002,648.002,451.002,618.002,618.007.16%436,600
Jul 17, 20262,606.002,639.002,396.002,443.002,443.00-7.32%319,000
Jul 16, 20262,621.002,682.002,621.002,636.002,636.00-0.42%206,300
Jul 15, 20262,588.002,659.002,558.002,647.002,647.003.36%344,200
Jul 14, 20262,520.002,593.002,465.002,561.002,561.002.11%249,500
Jul 13, 20262,537.002,601.002,508.002,508.002,508.00-0.04%175,200
Jul 10, 20262,580.002,642.002,501.002,509.002,509.00-1.99%222,700
Jul 9, 20262,541.002,574.002,481.002,560.002,560.00-0.16%203,100
Jul 8, 20262,531.002,593.002,530.002,564.002,564.001.95%241,600
Jul 7, 20262,500.002,605.002,495.002,515.002,515.000.52%347,200
Jul 6, 20262,547.002,568.002,490.002,502.002,502.00-1.77%271,800
Jul 3, 20262,536.002,594.002,506.002,547.002,547.000.12%303,800
Jul 2, 20262,493.002,585.002,469.002,544.002,544.003.75%455,700