Skip to main content
logo
Bank of The Ryukyus, Limited (TYO:8399)
Japan flag Japan · Delayed Price · Currency is JPY
2,812.00
-56.00 (-1.95%)
Oct 30, 2026, 3:30 PM JST

Bank of The Ryukyus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,841.002,890.002,794.002,812.002,812.00-1.95%197,500
Oct 29, 20262,826.002,869.002,819.002,868.002,868.001.41%379,200
Oct 28, 20262,855.002,877.002,816.002,828.002,828.00-0.25%239,900
Oct 27, 20262,780.002,840.002,750.002,835.002,835.003.85%334,500
Oct 26, 20262,723.002,773.002,712.002,730.002,730.000.26%162,800
Oct 23, 20262,695.002,725.002,580.002,723.002,723.00-1.48%343,000
Oct 22, 20262,870.002,870.002,741.002,764.002,764.00-3.46%174,700
Oct 21, 20262,827.002,878.002,805.002,863.002,863.003.10%147,600
Oct 20, 20262,892.002,899.002,769.002,777.002,777.00-5.06%195,500
Oct 19, 20262,866.002,930.002,835.002,925.002,925.00-0.88%136,500
Oct 16, 20262,899.002,951.002,869.002,951.002,951.002.89%182,900
Oct 15, 20262,870.002,922.002,815.002,868.002,868.00-2.32%368,300
Oct 14, 20263,010.003,010.002,927.002,936.002,936.00-2.94%224,200
Oct 13, 20263,090.003,110.003,015.003,025.003,025.00-0.33%158,700
Oct 9, 20263,105.003,135.003,020.003,035.003,035.00-1.30%143,200
Oct 8, 20263,180.003,190.003,070.003,075.003,075.00-3.45%150,400
Oct 7, 20263,265.003,320.003,185.003,185.003,185.00-3.63%132,500
Oct 6, 20263,270.003,315.003,245.003,305.003,305.001.54%131,900
Oct 5, 20263,280.003,295.003,215.003,255.003,255.00-129,200
Oct 2, 20263,260.003,325.003,220.003,255.003,255.00-0.46%192,700
Oct 1, 20263,320.003,340.003,190.003,270.003,270.00-2.24%243,500
Sep 30, 20263,285.003,370.003,265.003,345.003,345.001.83%158,100
Sep 29, 20263,325.003,355.003,275.003,285.003,285.00-1.82%152,300
Sep 28, 20263,420.003,420.003,380.003,395.003,346.00-1.02%156,800
Sep 25, 20263,320.003,435.003,295.003,430.003,380.494.41%252,900
Sep 24, 20263,325.003,325.003,240.003,285.003,237.59-1.20%168,600
Sep 18, 20263,365.003,365.003,255.003,325.003,277.01-0.60%200,400
Sep 17, 20263,375.003,435.003,310.003,345.003,296.72-0.15%174,500
Sep 16, 20263,315.003,415.003,315.003,350.003,301.651.67%200,400
Sep 15, 20263,315.003,325.003,255.003,295.003,247.44-0.60%123,300
Sep 14, 20263,225.003,335.003,220.003,315.003,267.152.95%201,300
Sep 11, 20263,155.003,290.003,120.003,220.003,173.53-0.16%238,500
Sep 10, 20263,125.003,235.003,105.003,225.003,178.453.04%103,500
Sep 9, 20263,170.003,205.003,130.003,130.003,084.82-1.26%105,200
Sep 8, 20263,230.003,245.003,170.003,170.003,124.25-2.46%115,900
Sep 7, 20263,235.003,260.003,195.003,250.003,203.090.46%108,400
Sep 4, 20263,255.003,290.003,175.003,235.003,188.31-0.61%154,200
Sep 3, 20263,275.003,310.003,235.003,255.003,208.020.77%120,600
Sep 2, 20263,215.003,280.003,195.003,230.003,183.38-1.22%109,300
Sep 1, 20263,235.003,305.003,200.003,270.003,222.800.46%116,900
Aug 31, 20263,290.003,305.003,230.003,255.003,208.02-1.06%137,700
Aug 28, 20263,225.003,310.003,200.003,290.003,242.521.70%152,200
Aug 27, 20263,205.003,270.003,200.003,235.003,188.310.62%118,800
Aug 26, 20263,135.003,225.003,125.003,215.003,168.603.54%136,400
Aug 25, 20263,100.003,135.003,075.003,105.003,060.191.14%88,300
Aug 24, 20263,185.003,185.003,070.003,070.003,025.69-2.69%119,600
Aug 21, 20263,135.003,185.003,125.003,155.003,109.460.16%83,600
Aug 20, 20263,180.003,190.003,110.003,150.003,104.54-0.94%152,700
Aug 19, 20263,300.003,310.003,170.003,180.003,134.10-5.64%228,900
Aug 18, 20263,350.003,410.003,340.003,370.003,321.361.81%114,400