Skip to main content
logo
Bank of The Ryukyus, Limited (TYO:8399)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
-37.00 (-1.45%)
May 29, 2026, 3:30 PM JST

Bank of The Ryukyus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,550.002,590.002,506.002,506.002,506.00-1.45%156,300
May 28, 20262,571.002,573.002,478.002,543.002,543.00-1.17%191,000
May 27, 20262,553.002,615.002,521.002,573.002,573.00-0.23%156,800
May 26, 20262,558.002,619.002,516.002,579.002,579.00-0.31%125,100
May 25, 20262,592.002,600.002,550.002,587.002,587.00-0.61%138,200
May 22, 20262,628.002,646.002,589.002,603.002,603.00-0.19%118,900
May 21, 20262,579.002,650.002,569.002,608.002,608.003.12%209,400
May 20, 20262,546.002,576.002,502.002,529.002,529.00-0.67%171,300
May 19, 20262,550.002,578.002,527.002,546.002,546.001.52%175,900
May 18, 20262,564.002,566.002,508.002,508.002,508.00-2.68%213,500
May 15, 20262,580.002,635.002,558.002,577.002,577.00-0.35%185,600
May 14, 20262,587.002,623.002,545.002,586.002,586.000.47%168,800
May 13, 20262,539.002,588.002,494.002,574.002,574.001.62%231,800
May 12, 20262,520.002,650.002,471.002,533.002,533.002.05%269,500
May 11, 20262,464.002,503.002,448.002,482.002,482.000.65%121,100
May 8, 20262,503.002,528.002,399.002,466.002,466.00-2.84%242,700
May 7, 20262,599.002,600.002,538.002,538.002,538.001.56%161,700
May 1, 20262,500.002,513.002,450.002,499.002,499.00-0.75%102,400
Apr 30, 20262,564.002,564.002,504.002,518.002,518.00-2.97%117,100
Apr 28, 20262,459.002,595.002,440.002,595.002,595.005.57%274,800
Apr 27, 20262,418.002,464.002,362.002,458.002,458.000.12%139,100
Apr 24, 20262,432.002,456.002,421.002,455.002,455.001.03%181,500
Apr 23, 20262,346.002,457.002,299.002,430.002,430.002.79%210,100
Apr 22, 20262,423.002,423.002,359.002,364.002,364.00-2.84%95,600
Apr 21, 20262,489.002,507.002,432.002,433.002,433.00-1.14%109,900
Apr 20, 20262,516.002,524.002,461.002,461.002,461.00-2.07%63,100
Apr 17, 20262,525.002,525.002,484.002,513.002,513.00-0.28%88,700
Apr 16, 20262,494.002,525.002,478.002,520.002,520.002.15%93,900
Apr 15, 20262,452.002,499.002,445.002,467.002,467.002.24%175,800
Apr 14, 20262,428.002,437.002,396.002,413.002,413.000.92%97,700
Apr 13, 20262,395.002,430.002,374.002,391.002,391.00-0.75%130,300
Apr 10, 20262,392.002,419.002,389.002,409.002,409.001.47%161,200
Apr 9, 20262,422.002,435.002,374.002,374.002,374.00-1.08%117,800
Apr 8, 20262,444.002,445.002,384.002,400.002,400.002.04%208,900
Apr 7, 20262,328.002,360.002,312.002,352.002,352.001.55%89,800
Apr 6, 20262,305.002,340.002,302.002,316.002,316.000.52%79,500
Apr 3, 20262,330.002,340.002,282.002,304.002,304.00-0.26%119,700
Apr 2, 20262,400.002,420.002,304.002,310.002,310.00-2.90%114,200
Apr 1, 20262,357.002,379.002,321.002,379.002,379.007.50%167,200
Mar 31, 20262,226.002,289.002,205.002,213.002,213.00-1.56%128,800
Mar 30, 20262,200.002,260.002,190.002,248.002,248.00-1.49%149,400
Mar 27, 20262,303.002,369.002,303.002,343.002,282.000.21%152,200
Mar 26, 20262,382.002,383.002,297.002,338.002,277.13-1.43%97,500
Mar 25, 20262,300.002,377.002,300.002,372.002,310.244.54%166,400
Mar 24, 20262,252.002,290.002,244.002,269.002,209.934.18%100,000
Mar 23, 20262,182.002,213.002,144.002,178.002,121.30-4.31%132,000
Mar 19, 20262,304.002,333.002,276.002,276.002,216.74-3.31%126,600
Mar 18, 20262,300.002,354.002,296.002,354.002,292.713.75%147,900
Mar 17, 20262,305.002,323.002,261.002,269.002,209.930.40%58,900
Mar 16, 20262,245.002,270.002,225.002,260.002,201.16-0.44%108,000