Bank of The Ryukyus, Limited (TYO:8399)
Japan · Delayed Price · Currency is JPY 2,276.00
+83.00 (3.78%)
At close: Jan 23, 2026
Bank of The Ryukyus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,200.00 | 2,290.00 | 2,197.00 | 2,276.00 | 2,276.00 | 3.78% | 159,800 |
| Jan 22, 2026 | 2,179.00 | 2,238.00 | 2,179.00 | 2,193.00 | 2,193.00 | 4.18% | 191,200 |
| Jan 21, 2026 | 2,073.00 | 2,126.00 | 2,055.00 | 2,105.00 | 2,105.00 | -1.36% | 158,200 |
| Jan 20, 2026 | 2,143.00 | 2,152.00 | 2,116.00 | 2,134.00 | 2,134.00 | -0.42% | 116,700 |
| Jan 19, 2026 | 2,157.00 | 2,157.00 | 2,114.00 | 2,143.00 | 2,143.00 | -0.70% | 152,600 |
| Jan 16, 2026 | 2,145.00 | 2,170.00 | 2,132.00 | 2,158.00 | 2,158.00 | 0.37% | 125,400 |
| Jan 15, 2026 | 2,072.00 | 2,157.00 | 2,072.00 | 2,150.00 | 2,150.00 | 3.76% | 167,100 |
| Jan 14, 2026 | 2,066.00 | 2,072.00 | 2,024.00 | 2,072.00 | 2,072.00 | 1.17% | 111,600 |
| Jan 13, 2026 | 2,058.00 | 2,066.00 | 2,040.00 | 2,048.00 | 2,048.00 | 1.94% | 140,600 |
| Jan 9, 2026 | 1,950.00 | 2,015.00 | 1,944.00 | 2,009.00 | 2,009.00 | 4.69% | 236,100 |
| Jan 8, 2026 | 1,914.00 | 1,936.00 | 1,907.00 | 1,919.00 | 1,919.00 | -0.57% | 132,200 |
| Jan 7, 2026 | 1,915.00 | 1,974.00 | 1,905.00 | 1,930.00 | 1,930.00 | -0.05% | 175,100 |
| Jan 6, 2026 | 1,890.00 | 1,935.00 | 1,890.00 | 1,931.00 | 1,931.00 | 2.44% | 155,300 |
| Jan 5, 2026 | 1,857.00 | 1,885.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1.89% | 81,900 |
| Dec 30, 2025 | 1,826.00 | 1,882.00 | 1,818.00 | 1,850.00 | 1,850.00 | 1.48% | 245,900 |
| Dec 29, 2025 | 1,812.00 | 1,825.00 | 1,794.00 | 1,823.00 | 1,823.00 | -0.55% | 194,000 |
| Dec 26, 2025 | 1,840.00 | 1,854.00 | 1,818.00 | 1,833.00 | 1,833.00 | -0.16% | 104,000 |
| Dec 25, 2025 | 1,837.00 | 1,852.00 | 1,817.00 | 1,836.00 | 1,836.00 | - | 108,100 |
| Dec 24, 2025 | 1,861.00 | 1,876.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.66% | 121,500 |
| Dec 23, 2025 | 1,854.00 | 1,890.00 | 1,851.00 | 1,867.00 | 1,867.00 | 0.70% | 109,600 |
| Dec 22, 2025 | 1,855.00 | 1,873.00 | 1,852.00 | 1,854.00 | 1,854.00 | 1.20% | 138,000 |
| Dec 19, 2025 | 1,793.00 | 1,839.00 | 1,793.00 | 1,832.00 | 1,832.00 | 2.52% | 150,600 |
| Dec 18, 2025 | 1,790.00 | 1,794.00 | 1,767.00 | 1,787.00 | 1,787.00 | 0.51% | 71,600 |
| Dec 17, 2025 | 1,800.00 | 1,802.00 | 1,767.00 | 1,778.00 | 1,778.00 | -0.95% | 76,600 |
| Dec 16, 2025 | 1,823.00 | 1,835.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.48% | 125,200 |
| Dec 15, 2025 | 1,758.00 | 1,826.00 | 1,752.00 | 1,822.00 | 1,822.00 | 3.64% | 106,800 |
| Dec 12, 2025 | 1,741.00 | 1,775.00 | 1,738.00 | 1,758.00 | 1,758.00 | 2.93% | 133,500 |
| Dec 11, 2025 | 1,756.00 | 1,765.00 | 1,708.00 | 1,708.00 | 1,708.00 | -2.06% | 105,200 |
| Dec 10, 2025 | 1,752.00 | 1,758.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.23% | 74,100 |
| Dec 9, 2025 | 1,760.00 | 1,781.00 | 1,747.00 | 1,748.00 | 1,748.00 | -0.85% | 77,500 |
| Dec 8, 2025 | 1,795.00 | 1,795.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.68% | 75,800 |
| Dec 5, 2025 | 1,778.00 | 1,796.00 | 1,772.00 | 1,775.00 | 1,775.00 | -1.33% | 81,100 |
| Dec 4, 2025 | 1,748.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | 3.04% | 127,700 |
| Dec 3, 2025 | 1,774.00 | 1,774.00 | 1,735.00 | 1,746.00 | 1,746.00 | -1.58% | 115,200 |
| Dec 2, 2025 | 1,819.00 | 1,841.00 | 1,774.00 | 1,774.00 | 1,774.00 | -2.42% | 156,600 |
| Dec 1, 2025 | 1,828.00 | 1,854.00 | 1,805.00 | 1,818.00 | 1,818.00 | 0.72% | 187,900 |
| Nov 28, 2025 | 1,810.00 | 1,823.00 | 1,783.00 | 1,805.00 | 1,805.00 | -0.44% | 259,300 |
| Nov 27, 2025 | 1,728.00 | 1,828.00 | 1,728.00 | 1,813.00 | 1,813.00 | 5.47% | 447,900 |
| Nov 26, 2025 | 1,647.00 | 1,726.00 | 1,647.00 | 1,719.00 | 1,719.00 | 5.78% | 242,800 |
| Nov 25, 2025 | 1,619.00 | 1,643.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.68% | 107,000 |
| Nov 21, 2025 | 1,578.00 | 1,614.00 | 1,576.00 | 1,614.00 | 1,614.00 | 1.77% | 143,500 |
| Nov 20, 2025 | 1,589.00 | 1,603.00 | 1,580.00 | 1,586.00 | 1,586.00 | 1.99% | 149,700 |
| Nov 19, 2025 | 1,556.00 | 1,575.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.71% | 123,600 |
| Nov 18, 2025 | 1,570.00 | 1,575.00 | 1,541.00 | 1,544.00 | 1,544.00 | -2.46% | 112,000 |
| Nov 17, 2025 | 1,590.00 | 1,614.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.19% | 111,500 |
| Nov 14, 2025 | 1,557.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | -0.06% | 131,900 |
| Nov 13, 2025 | 1,590.00 | 1,593.00 | 1,569.00 | 1,581.00 | 1,581.00 | 0.57% | 132,700 |
| Nov 12, 2025 | 1,545.00 | 1,581.00 | 1,530.00 | 1,572.00 | 1,572.00 | 2.21% | 204,500 |
| Nov 11, 2025 | 1,550.00 | 1,558.00 | 1,501.00 | 1,538.00 | 1,538.00 | -0.39% | 242,800 |
| Nov 10, 2025 | 1,543.00 | 1,550.00 | 1,527.00 | 1,544.00 | 1,544.00 | 1.58% | 100,000 |