Bank of The Ryukyus, Limited (TYO:8399)
Japan · Delayed Price · Currency is JPY 3,220.00
-5.00 (-0.16%)
Sep 11, 2026, 3:30 PM JST
Bank of The Ryukyus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,155.00 | 3,290.00 | 3,120.00 | 3,220.00 | 3,220.00 | -0.16% | 238,500 |
| Sep 10, 2026 | 3,125.00 | 3,235.00 | 3,105.00 | 3,225.00 | 3,225.00 | 3.04% | 103,500 |
| Sep 9, 2026 | 3,170.00 | 3,205.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.26% | 105,200 |
| Sep 8, 2026 | 3,230.00 | 3,245.00 | 3,170.00 | 3,170.00 | 3,170.00 | -2.46% | 115,900 |
| Sep 7, 2026 | 3,235.00 | 3,260.00 | 3,195.00 | 3,250.00 | 3,250.00 | 0.46% | 108,400 |
| Sep 4, 2026 | 3,255.00 | 3,290.00 | 3,175.00 | 3,235.00 | 3,235.00 | -0.61% | 154,200 |
| Sep 3, 2026 | 3,275.00 | 3,310.00 | 3,235.00 | 3,255.00 | 3,255.00 | 0.77% | 120,600 |
| Sep 2, 2026 | 3,215.00 | 3,280.00 | 3,195.00 | 3,230.00 | 3,230.00 | -1.22% | 109,300 |
| Sep 1, 2026 | 3,235.00 | 3,305.00 | 3,200.00 | 3,270.00 | 3,270.00 | 0.46% | 116,900 |
| Aug 31, 2026 | 3,290.00 | 3,305.00 | 3,230.00 | 3,255.00 | 3,255.00 | -1.06% | 137,700 |
| Aug 28, 2026 | 3,225.00 | 3,310.00 | 3,200.00 | 3,290.00 | 3,290.00 | 1.70% | 152,200 |
| Aug 27, 2026 | 3,205.00 | 3,270.00 | 3,200.00 | 3,235.00 | 3,235.00 | 0.62% | 118,800 |
| Aug 26, 2026 | 3,135.00 | 3,225.00 | 3,125.00 | 3,215.00 | 3,215.00 | 3.54% | 136,400 |
| Aug 25, 2026 | 3,100.00 | 3,135.00 | 3,075.00 | 3,105.00 | 3,105.00 | 1.14% | 88,300 |
| Aug 24, 2026 | 3,185.00 | 3,185.00 | 3,070.00 | 3,070.00 | 3,070.00 | -2.69% | 119,600 |
| Aug 21, 2026 | 3,135.00 | 3,185.00 | 3,125.00 | 3,155.00 | 3,155.00 | 0.16% | 83,600 |
| Aug 20, 2026 | 3,180.00 | 3,190.00 | 3,110.00 | 3,150.00 | 3,150.00 | -0.94% | 152,700 |
| Aug 19, 2026 | 3,300.00 | 3,310.00 | 3,170.00 | 3,180.00 | 3,180.00 | -5.64% | 228,900 |
| Aug 18, 2026 | 3,350.00 | 3,410.00 | 3,340.00 | 3,370.00 | 3,370.00 | 1.81% | 114,400 |
| Aug 17, 2026 | 3,265.00 | 3,355.00 | 3,255.00 | 3,310.00 | 3,310.00 | 0.46% | 158,900 |
| Aug 14, 2026 | 3,165.00 | 3,330.00 | 3,150.00 | 3,295.00 | 3,295.00 | 3.13% | 282,500 |
| Aug 13, 2026 | 3,100.00 | 3,215.00 | 3,060.00 | 3,195.00 | 3,195.00 | 4.58% | 210,200 |
| Aug 12, 2026 | 3,105.00 | 3,120.00 | 3,015.00 | 3,055.00 | 3,055.00 | 0.33% | 121,400 |
| Aug 10, 2026 | 3,110.00 | 3,125.00 | 3,025.00 | 3,045.00 | 3,045.00 | -1.62% | 109,800 |
| Aug 7, 2026 | 3,105.00 | 3,140.00 | 3,070.00 | 3,095.00 | 3,095.00 | -0.64% | 119,600 |
| Aug 6, 2026 | 2,989.00 | 3,115.00 | 2,989.00 | 3,115.00 | 3,115.00 | 4.22% | 137,200 |
| Aug 5, 2026 | 2,983.00 | 3,005.00 | 2,968.00 | 2,989.00 | 2,989.00 | 1.18% | 109,200 |
| Aug 4, 2026 | 2,933.00 | 2,978.00 | 2,897.00 | 2,954.00 | 2,954.00 | 0.61% | 128,600 |
| Aug 3, 2026 | 2,943.00 | 2,979.00 | 2,809.00 | 2,936.00 | 2,936.00 | -0.24% | 174,800 |
| Jul 31, 2026 | 2,910.00 | 2,992.00 | 2,835.00 | 2,943.00 | 2,943.00 | 2.44% | 138,400 |
| Jul 30, 2026 | 2,839.00 | 2,895.00 | 2,810.00 | 2,873.00 | 2,873.00 | -1.81% | 156,200 |
| Jul 29, 2026 | 3,000.00 | 3,000.00 | 2,852.00 | 2,926.00 | 2,926.00 | -3.27% | 245,300 |
| Jul 28, 2026 | 3,060.00 | 3,075.00 | 2,973.00 | 3,025.00 | 3,025.00 | -0.98% | 153,700 |
| Jul 27, 2026 | 3,000.00 | 3,060.00 | 2,983.00 | 3,055.00 | 3,055.00 | 1.87% | 113,100 |
| Jul 24, 2026 | 2,899.00 | 3,000.00 | 2,895.00 | 2,999.00 | 2,999.00 | 1.70% | 134,100 |
| Jul 23, 2026 | 2,879.00 | 2,949.00 | 2,879.00 | 2,949.00 | 2,949.00 | 2.40% | 106,400 |
| Jul 22, 2026 | 2,864.00 | 2,922.00 | 2,846.00 | 2,880.00 | 2,880.00 | 1.19% | 128,300 |
| Jul 21, 2026 | 2,762.00 | 2,870.00 | 2,734.00 | 2,846.00 | 2,846.00 | 4.29% | 145,800 |
| Jul 17, 2026 | 2,895.00 | 2,937.00 | 2,681.00 | 2,729.00 | 2,729.00 | -5.73% | 240,000 |
| Jul 16, 2026 | 2,917.00 | 2,933.00 | 2,870.00 | 2,895.00 | 2,895.00 | -0.72% | 169,400 |
| Jul 15, 2026 | 2,813.00 | 2,939.00 | 2,813.00 | 2,916.00 | 2,916.00 | 4.48% | 200,700 |
| Jul 14, 2026 | 2,745.00 | 2,794.00 | 2,720.00 | 2,791.00 | 2,791.00 | 1.90% | 114,900 |
| Jul 13, 2026 | 2,785.00 | 2,839.00 | 2,739.00 | 2,739.00 | 2,739.00 | -0.58% | 100,500 |
| Jul 10, 2026 | 2,777.00 | 2,831.00 | 2,751.00 | 2,755.00 | 2,755.00 | 0.18% | 121,100 |
| Jul 9, 2026 | 2,749.00 | 2,765.00 | 2,715.00 | 2,750.00 | 2,750.00 | -1.04% | 99,800 |
| Jul 8, 2026 | 2,677.00 | 2,788.00 | 2,651.00 | 2,779.00 | 2,779.00 | 3.23% | 202,600 |
| Jul 7, 2026 | 2,693.00 | 2,763.00 | 2,651.00 | 2,692.00 | 2,692.00 | 1.55% | 201,400 |
| Jul 6, 2026 | 2,651.00 | 2,670.00 | 2,626.00 | 2,651.00 | 2,651.00 | - | 103,600 |
| Jul 3, 2026 | 2,667.00 | 2,672.00 | 2,623.00 | 2,651.00 | 2,651.00 | 0.68% | 79,000 |
| Jul 2, 2026 | 2,673.00 | 2,708.00 | 2,623.00 | 2,633.00 | 2,633.00 | 1.46% | 190,700 |