Skip to main content
logo
The Oita Bank, Ltd. (TYO:8392)
Japan flag Japan · Delayed Price · Currency is JPY
2,264.00
-75.00 (-3.21%)
Jun 19, 2026, 3:30 PM JST

The Oita Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,263.002,330.002,243.002,275.002,275.002.80%206,600
May 20, 20262,251.002,274.002,190.002,213.002,213.00-1.07%276,000
May 19, 20262,250.002,310.002,217.002,237.002,237.000.81%259,100
May 18, 20262,200.002,226.002,167.002,219.002,219.000.45%272,200
May 15, 20262,206.002,264.002,157.002,209.002,209.000.91%359,700
May 14, 20262,176.002,260.002,141.002,189.002,189.00-0.86%414,100
May 13, 20262,156.002,249.002,064.002,208.002,208.001.56%434,000
May 12, 20262,210.002,280.002,147.002,174.002,174.000.65%416,200
May 11, 20262,150.002,193.002,135.002,160.002,160.001.31%222,400
May 8, 20262,133.002,164.002,049.002,132.002,132.00-1.93%331,600
May 7, 20262,203.002,220.002,146.002,174.002,174.003.38%526,400
May 1, 20262,132.002,132.002,065.002,103.002,103.00-0.85%246,800
Apr 30, 20262,108.002,131.002,058.002,121.002,121.00-0.93%222,800
Apr 28, 20262,003.002,141.001,994.002,141.002,141.006.68%687,700
Apr 27, 20261,971.002,030.001,918.002,007.002,007.001.36%302,800
Apr 24, 20262,009.002,015.001,951.001,980.001,980.00-1.00%186,200
Apr 23, 20261,990.002,010.001,960.002,000.002,000.00-0.40%255,300
Apr 22, 20262,071.002,083.001,996.002,008.002,008.00-3.00%213,400
Apr 21, 20262,167.002,180.002,070.002,070.002,070.00-4.43%290,200
Apr 20, 20262,214.002,220.002,150.002,166.002,166.000.09%294,100
Apr 17, 20262,215.002,226.002,141.002,164.002,164.00-2.48%299,900
Apr 16, 20262,225.002,243.002,209.002,219.002,219.000.41%221,200
Apr 15, 20262,198.002,256.002,187.002,210.002,210.001.70%303,600
Apr 14, 20262,190.002,190.002,127.002,173.002,173.000.60%296,800
Apr 13, 20262,108.002,229.002,100.002,160.002,160.002.37%538,600
Apr 10, 20262,107.002,144.002,091.002,110.002,110.001.98%303,800
Apr 9, 20262,060.002,099.002,030.002,069.002,069.001.17%331,100
Apr 8, 20262,016.002,048.001,995.002,045.002,045.004.98%422,100
Apr 7, 20261,915.001,963.001,915.001,948.001,948.002.53%223,600