Skip to main content
logo
Bank of The Ryukyus, Limited (TYO:8399)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
-72.00 (-2.84%)
May 8, 2026, 3:30 PM JST

Bank of The Ryukyus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,200.002,260.002,190.002,248.002,248.00-4.05%149,400
Mar 27, 20262,303.002,369.002,303.002,343.002,316.000.21%152,200
Mar 26, 20262,382.002,383.002,297.002,338.002,311.06-1.43%97,500
Mar 25, 20262,300.002,377.002,300.002,372.002,344.674.54%166,400
Mar 24, 20262,252.002,290.002,244.002,269.002,242.854.18%100,000
Mar 23, 20262,182.002,213.002,144.002,178.002,152.90-4.31%132,000
Mar 19, 20262,304.002,333.002,276.002,276.002,249.77-3.31%126,600
Mar 18, 20262,300.002,354.002,296.002,354.002,326.873.75%147,900
Mar 17, 20262,305.002,323.002,261.002,269.002,242.850.40%58,900
Mar 16, 20262,245.002,270.002,225.002,260.002,233.96-0.44%108,000
Mar 13, 20262,251.002,312.002,251.002,270.002,243.84-0.44%161,300
Mar 12, 20262,320.002,333.002,264.002,280.002,253.73-3.43%165,700
Mar 11, 20262,400.002,458.002,360.002,361.002,333.790.43%177,000
Mar 10, 20262,262.002,361.002,240.002,351.002,323.916.14%234,000
Mar 9, 20262,128.002,233.002,128.002,215.002,189.48-4.85%194,600
Mar 6, 20262,267.002,339.002,242.002,328.002,301.17-0.13%120,600
Mar 5, 20262,279.002,350.002,275.002,331.002,304.146.98%210,200
Mar 4, 20262,265.002,306.002,130.002,179.002,153.89-7.32%288,200
Mar 3, 20262,355.002,406.002,324.002,351.002,323.91-0.76%179,900
Mar 2, 20262,320.002,383.002,284.002,369.002,341.70-3.42%244,500
Feb 27, 20262,407.002,465.002,397.002,453.002,424.731.95%194,400
Feb 26, 20262,400.002,432.002,375.002,406.002,378.270.80%186,200
Feb 25, 20262,391.002,400.002,331.002,387.002,359.49-0.87%165,500
Feb 24, 20262,464.002,464.002,350.002,408.002,380.25-2.19%205,000
Feb 20, 20262,438.002,477.002,426.002,462.002,433.63-0.57%157,700