The Oita Bank, Ltd. (TYO:8392)
Japan · Delayed Price · Currency is JPY 2,211.00
+1.00 (0.05%)
Apr 16, 2026, 1:15 PM JST
The Oita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2,198.00 | 2,256.00 | 2,187.00 | 2,210.00 | 2,210.00 | 1.70% | 303,600 |
| Apr 14, 2026 | 2,190.00 | 2,190.00 | 2,127.00 | 2,173.00 | 2,173.00 | 0.60% | 296,800 |
| Apr 13, 2026 | 2,108.00 | 2,229.00 | 2,100.00 | 2,160.00 | 2,160.00 | 2.37% | 538,600 |
| Apr 10, 2026 | 2,107.00 | 2,144.00 | 2,091.00 | 2,110.00 | 2,110.00 | 1.98% | 303,800 |
| Apr 9, 2026 | 2,060.00 | 2,099.00 | 2,030.00 | 2,069.00 | 2,069.00 | 1.17% | 331,100 |
| Apr 8, 2026 | 2,016.00 | 2,048.00 | 1,995.00 | 2,045.00 | 2,045.00 | 4.98% | 422,100 |
| Apr 7, 2026 | 1,915.00 | 1,963.00 | 1,915.00 | 1,948.00 | 1,948.00 | 2.53% | 223,600 |
| Apr 6, 2026 | 1,890.00 | 1,914.00 | 1,882.00 | 1,900.00 | 1,900.00 | 1.44% | 189,800 |
| Apr 3, 2026 | 1,890.00 | 1,938.00 | 1,867.00 | 1,873.00 | 1,873.00 | -1.42% | 198,200 |
| Apr 2, 2026 | 1,987.00 | 2,036.00 | 1,892.00 | 1,900.00 | 1,900.00 | -2.41% | 288,900 |
| Apr 1, 2026 | 1,980.00 | 1,988.00 | 1,923.00 | 1,947.00 | 1,947.00 | 4.62% | 338,800 |
| Mar 31, 2026 | 1,879.00 | 1,940.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.98% | 360,300 |
| Mar 30, 2026 | 1,828.00 | 1,942.00 | 1,828.00 | 1,843.00 | 1,843.00 | -7.57% | 427,600 |
| Mar 27, 2026 | 1,948.00 | 2,000.00 | 1,924.00 | 1,994.00 | 1,977.00 | 1.84% | 394,500 |
| Mar 26, 2026 | 1,962.00 | 1,988.00 | 1,926.00 | 1,958.00 | 1,941.31 | -0.91% | 173,000 |
| Mar 25, 2026 | 1,964.00 | 2,016.00 | 1,950.00 | 1,976.00 | 1,959.15 | 3.78% | 343,000 |
| Mar 24, 2026 | 1,926.00 | 1,948.00 | 1,898.00 | 1,904.00 | 1,887.77 | 3.59% | 328,000 |
| Mar 23, 2026 | 1,824.00 | 1,860.00 | 1,802.00 | 1,838.00 | 1,822.33 | -3.77% | 325,500 |
| Mar 19, 2026 | 1,958.00 | 1,964.00 | 1,906.00 | 1,910.00 | 1,893.72 | -4.88% | 412,500 |
| Mar 18, 2026 | 1,942.00 | 2,008.00 | 1,930.00 | 2,008.00 | 1,990.88 | 6.13% | 388,000 |
| Mar 17, 2026 | 1,926.00 | 1,966.00 | 1,892.00 | 1,892.00 | 1,875.87 | -0.32% | 157,000 |
| Mar 16, 2026 | 1,884.00 | 1,904.00 | 1,858.00 | 1,898.00 | 1,881.82 | 0.42% | 295,500 |
| Mar 13, 2026 | 1,830.00 | 1,922.00 | 1,830.00 | 1,890.00 | 1,873.89 | - | 377,000 |
| Mar 12, 2026 | 1,900.00 | 1,918.00 | 1,848.00 | 1,890.00 | 1,873.89 | -1.05% | 520,500 |
| Mar 11, 2026 | 1,960.00 | 1,990.00 | 1,910.00 | 1,910.00 | 1,893.72 | -0.42% | 556,500 |
| Mar 10, 2026 | 1,884.00 | 1,944.00 | 1,860.00 | 1,918.00 | 1,901.65 | 3.45% | 393,000 |
| Mar 9, 2026 | 1,830.00 | 1,874.00 | 1,798.00 | 1,854.00 | 1,838.19 | -6.36% | 560,000 |
| Mar 6, 2026 | 1,930.00 | 1,990.00 | 1,914.00 | 1,980.00 | 1,963.12 | 0.61% | 355,000 |
| Mar 5, 2026 | 1,916.00 | 1,998.00 | 1,914.00 | 1,968.00 | 1,951.22 | 9.58% | 554,500 |
| Mar 4, 2026 | 1,880.00 | 1,934.00 | 1,768.00 | 1,796.00 | 1,780.69 | -8.83% | 826,000 |
| Mar 3, 2026 | 1,972.00 | 2,054.00 | 1,948.00 | 1,970.00 | 1,953.20 | -0.10% | 358,500 |
| Mar 2, 2026 | 1,934.00 | 1,992.00 | 1,914.00 | 1,972.00 | 1,955.19 | -1.69% | 720,500 |
| Feb 27, 2026 | 1,936.00 | 2,016.00 | 1,926.00 | 2,006.00 | 1,988.90 | 3.19% | 408,000 |
| Feb 26, 2026 | 1,920.00 | 1,964.00 | 1,908.00 | 1,944.00 | 1,927.43 | 2.97% | 327,500 |
| Feb 25, 2026 | 1,894.00 | 1,906.00 | 1,856.00 | 1,888.00 | 1,871.90 | -1.26% | 382,000 |
| Feb 24, 2026 | 1,934.00 | 1,940.00 | 1,866.00 | 1,912.00 | 1,895.70 | -1.14% | 339,500 |
| Feb 20, 2026 | 1,900.00 | 1,942.00 | 1,898.00 | 1,934.00 | 1,917.51 | 0.31% | 150,500 |
| Feb 19, 2026 | 1,916.00 | 1,938.00 | 1,910.00 | 1,928.00 | 1,911.56 | 0.84% | 243,500 |
| Feb 18, 2026 | 1,900.00 | 1,936.00 | 1,894.00 | 1,912.00 | 1,895.70 | 1.16% | 234,000 |
| Feb 17, 2026 | 1,920.00 | 1,950.00 | 1,878.00 | 1,890.00 | 1,873.89 | -2.07% | 353,000 |
| Feb 16, 2026 | 1,930.00 | 1,954.00 | 1,902.00 | 1,930.00 | 1,913.55 | 0.94% | 437,500 |
| Feb 13, 2026 | 2,004.00 | 2,020.00 | 1,910.00 | 1,912.00 | 1,895.70 | -6.18% | 792,000 |
| Feb 12, 2026 | 1,940.00 | 2,050.00 | 1,928.00 | 2,038.00 | 2,020.62 | 6.59% | 563,000 |
| Feb 10, 2026 | 1,946.00 | 1,954.00 | 1,898.00 | 1,912.00 | 1,895.70 | -0.31% | 559,000 |
| Feb 9, 2026 | 1,926.00 | 1,952.00 | 1,866.00 | 1,918.00 | 1,901.65 | 1.80% | 813,500 |
| Feb 6, 2026 | 1,828.00 | 1,884.00 | 1,808.00 | 1,884.00 | 1,867.94 | 2.61% | 534,500 |
| Feb 5, 2026 | 1,820.00 | 1,846.00 | 1,804.00 | 1,836.00 | 1,820.35 | 2.34% | 694,000 |
| Feb 4, 2026 | 1,770.00 | 1,800.00 | 1,744.00 | 1,794.00 | 1,778.71 | 2.87% | 490,000 |
| Feb 3, 2026 | 1,680.00 | 1,752.00 | 1,670.00 | 1,744.00 | 1,729.13 | 6.47% | 570,000 |
| Feb 2, 2026 | 1,676.00 | 1,708.00 | 1,636.00 | 1,638.00 | 1,624.04 | 0.12% | 523,500 |