Skip to main content
logo
The Oita Bank, Ltd. (TYO:8392)
Japan flag Japan · Delayed Price · Currency is JPY
2,565.00
+80.00 (3.22%)
Jul 31, 2026, 3:30 PM JST

The Oita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,405.002,472.002,404.002,452.002,452.001.74%245,400
Jun 30, 20262,468.002,468.002,364.002,410.002,410.00-0.33%443,000
Jun 29, 20262,356.002,418.002,329.002,418.002,418.003.51%369,000
Jun 26, 20262,292.002,349.002,276.002,336.002,336.002.77%203,000
Jun 25, 20262,298.002,299.002,242.002,273.002,273.001.11%173,400
Jun 24, 20262,231.002,268.002,206.002,248.002,248.00-263,200
Jun 23, 20262,280.002,332.002,243.002,248.002,248.00-1.88%267,900
Jun 22, 20262,221.002,323.002,221.002,291.002,291.001.19%144,400
Jun 19, 20262,320.002,322.002,215.002,264.002,264.00-3.21%552,500
Jun 18, 20262,392.002,399.002,319.002,339.002,339.001.04%181,200
Jun 17, 20262,403.002,444.002,301.002,315.002,315.00-2.40%235,800
Jun 16, 20262,428.002,428.002,329.002,372.002,372.00-2.51%280,800
Jun 15, 20262,437.002,512.002,427.002,433.002,433.001.80%336,300
Jun 12, 20262,384.002,438.002,364.002,390.002,390.002.40%298,100
Jun 11, 20262,347.002,380.002,299.002,334.002,334.00-1.14%268,900
Jun 10, 20262,350.002,513.002,345.002,361.002,361.00-0.55%473,600
Jun 9, 20262,344.002,409.002,325.002,374.002,374.002.73%453,600
Jun 8, 20262,202.002,315.002,181.002,311.002,311.003.12%444,000
Jun 5, 20262,255.002,278.002,222.002,241.002,241.001.40%320,800
Jun 4, 20262,131.002,239.002,101.002,210.002,210.002.08%267,600
Jun 3, 20262,197.002,210.002,091.002,165.002,165.00-0.60%396,400
Jun 2, 20262,106.002,193.002,024.002,178.002,178.002.21%316,600
Jun 1, 20262,287.002,290.002,131.002,131.002,131.00-5.46%576,300
May 29, 20262,249.002,394.002,249.002,254.002,254.000.49%1,955,700
May 28, 20262,315.002,315.002,174.002,243.002,243.00-3.90%375,600
May 27, 20262,315.002,364.002,245.002,334.002,334.00-0.47%423,000
May 26, 20262,269.002,353.002,241.002,345.002,345.001.12%244,700
May 25, 20262,280.002,334.002,247.002,319.002,319.002.70%238,700
May 22, 20262,300.002,327.002,251.002,258.002,258.00-0.75%323,000