The Oita Bank, Ltd. (TYO:8392)
Japan · Delayed Price · Currency is JPY 2,254.00
+11.00 (0.49%)
May 29, 2026, 3:30 PM JST
The Oita Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,249.00 | 2,394.00 | 2,249.00 | 2,254.00 | 2,254.00 | 0.49% | 1,955,700 |
| May 28, 2026 | 2,315.00 | 2,315.00 | 2,174.00 | 2,243.00 | 2,243.00 | -3.90% | 375,600 |
| May 27, 2026 | 2,315.00 | 2,364.00 | 2,245.00 | 2,334.00 | 2,334.00 | -0.47% | 423,000 |
| May 26, 2026 | 2,269.00 | 2,353.00 | 2,241.00 | 2,345.00 | 2,345.00 | 1.12% | 244,700 |
| May 25, 2026 | 2,280.00 | 2,334.00 | 2,247.00 | 2,319.00 | 2,319.00 | 2.70% | 238,700 |
| May 22, 2026 | 2,300.00 | 2,327.00 | 2,251.00 | 2,258.00 | 2,258.00 | -0.75% | 323,000 |
| May 21, 2026 | 2,263.00 | 2,330.00 | 2,243.00 | 2,275.00 | 2,275.00 | 2.80% | 206,600 |
| May 20, 2026 | 2,251.00 | 2,274.00 | 2,190.00 | 2,213.00 | 2,213.00 | -1.07% | 276,000 |
| May 19, 2026 | 2,250.00 | 2,310.00 | 2,217.00 | 2,237.00 | 2,237.00 | 0.81% | 259,100 |
| May 18, 2026 | 2,200.00 | 2,226.00 | 2,167.00 | 2,219.00 | 2,219.00 | 0.45% | 272,200 |
| May 15, 2026 | 2,206.00 | 2,264.00 | 2,157.00 | 2,209.00 | 2,209.00 | 0.91% | 359,700 |
| May 14, 2026 | 2,176.00 | 2,260.00 | 2,141.00 | 2,189.00 | 2,189.00 | -0.86% | 414,100 |
| May 13, 2026 | 2,156.00 | 2,249.00 | 2,064.00 | 2,208.00 | 2,208.00 | 1.56% | 434,000 |
| May 12, 2026 | 2,210.00 | 2,280.00 | 2,147.00 | 2,174.00 | 2,174.00 | 0.65% | 416,200 |
| May 11, 2026 | 2,150.00 | 2,193.00 | 2,135.00 | 2,160.00 | 2,160.00 | 1.31% | 222,400 |
| May 8, 2026 | 2,133.00 | 2,164.00 | 2,049.00 | 2,132.00 | 2,132.00 | -1.93% | 331,600 |
| May 7, 2026 | 2,203.00 | 2,220.00 | 2,146.00 | 2,174.00 | 2,174.00 | 3.38% | 526,400 |
| May 1, 2026 | 2,132.00 | 2,132.00 | 2,065.00 | 2,103.00 | 2,103.00 | -0.85% | 246,800 |
| Apr 30, 2026 | 2,108.00 | 2,131.00 | 2,058.00 | 2,121.00 | 2,121.00 | -0.93% | 222,800 |
| Apr 28, 2026 | 2,003.00 | 2,141.00 | 1,994.00 | 2,141.00 | 2,141.00 | 6.68% | 687,700 |
| Apr 27, 2026 | 1,971.00 | 2,030.00 | 1,918.00 | 2,007.00 | 2,007.00 | 1.36% | 302,800 |
| Apr 24, 2026 | 2,009.00 | 2,015.00 | 1,951.00 | 1,980.00 | 1,980.00 | -1.00% | 186,200 |
| Apr 23, 2026 | 1,990.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.40% | 255,300 |
| Apr 22, 2026 | 2,071.00 | 2,083.00 | 1,996.00 | 2,008.00 | 2,008.00 | -3.00% | 213,400 |
| Apr 21, 2026 | 2,167.00 | 2,180.00 | 2,070.00 | 2,070.00 | 2,070.00 | -4.43% | 290,200 |
| Apr 20, 2026 | 2,214.00 | 2,220.00 | 2,150.00 | 2,166.00 | 2,166.00 | 0.09% | 294,100 |
| Apr 17, 2026 | 2,215.00 | 2,226.00 | 2,141.00 | 2,164.00 | 2,164.00 | -2.48% | 299,900 |
| Apr 16, 2026 | 2,225.00 | 2,243.00 | 2,209.00 | 2,219.00 | 2,219.00 | 0.41% | 221,200 |
| 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 | -6.78% | 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 |