Skip to main content
logo
Bank of The Ryukyus, Limited (TYO:8399)
Japan flag Japan · Delayed Price · Currency is JPY
2,943.00
+70.00 (2.44%)
Jul 31, 2026, 3:30 PM JST

Bank of The Ryukyus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,910.002,992.002,835.002,943.002,943.002.44%138,400
Jul 30, 20262,839.002,895.002,810.002,873.002,873.00-1.81%156,200
Jul 29, 20263,000.003,000.002,852.002,926.002,926.00-3.27%245,300
Jul 28, 20263,060.003,075.002,973.003,025.003,025.00-0.98%153,700
Jul 27, 20263,000.003,060.002,983.003,055.003,055.001.87%113,100
Jul 24, 20262,899.003,000.002,895.002,999.002,999.001.70%134,100
Jul 23, 20262,879.002,949.002,879.002,949.002,949.002.40%106,400
Jul 22, 20262,864.002,922.002,846.002,880.002,880.001.19%128,300
Jul 21, 20262,762.002,870.002,734.002,846.002,846.004.29%145,800
Jul 17, 20262,895.002,937.002,681.002,729.002,729.00-5.73%240,000
Jul 16, 20262,917.002,933.002,870.002,895.002,895.00-0.72%169,400
Jul 15, 20262,813.002,939.002,813.002,916.002,916.004.48%200,700
Jul 14, 20262,745.002,794.002,720.002,791.002,791.001.90%114,900
Jul 13, 20262,785.002,839.002,739.002,739.002,739.00-0.58%100,500
Jul 10, 20262,777.002,831.002,751.002,755.002,755.000.18%121,100
Jul 9, 20262,749.002,765.002,715.002,750.002,750.00-1.04%99,800
Jul 8, 20262,677.002,788.002,651.002,779.002,779.003.23%202,600
Jul 7, 20262,693.002,763.002,651.002,692.002,692.001.55%201,400
Jul 6, 20262,651.002,670.002,626.002,651.002,651.00-103,600
Jul 3, 20262,667.002,672.002,623.002,651.002,651.000.68%79,000
Jul 2, 20262,673.002,708.002,623.002,633.002,633.001.46%190,700
Jul 1, 20262,627.002,651.002,586.002,595.002,595.00-0.46%100,500
Jun 30, 20262,600.002,640.002,590.002,607.002,607.000.66%170,200
Jun 29, 20262,540.002,594.002,518.002,590.002,590.001.93%133,600
Jun 26, 20262,578.002,583.002,507.002,541.002,541.00-0.39%122,100
Jun 25, 20262,523.002,574.002,496.002,551.002,551.001.55%141,900
Jun 24, 20262,541.002,558.002,487.002,512.002,512.00-0.48%128,700
Jun 23, 20262,519.002,570.002,495.002,524.002,524.000.92%127,200
Jun 22, 20262,453.002,524.002,427.002,501.002,501.000.93%135,600
Jun 19, 20262,572.002,581.002,478.002,478.002,478.00-3.65%275,100
Jun 18, 20262,577.002,599.002,554.002,572.002,572.001.22%92,700
Jun 17, 20262,632.002,654.002,541.002,541.002,541.00-3.46%174,600
Jun 16, 20262,635.002,650.002,584.002,632.002,632.000.30%164,000
Jun 15, 20262,620.002,664.002,607.002,624.002,624.001.74%171,700
Jun 12, 20262,550.002,589.002,537.002,579.002,579.002.63%202,800
Jun 11, 20262,525.002,525.002,466.002,513.002,513.00-0.63%117,800
Jun 10, 20262,539.002,596.002,519.002,529.002,529.00-0.39%160,700
Jun 9, 20262,511.002,568.002,496.002,539.002,539.002.46%174,500
Jun 8, 20262,395.002,478.002,382.002,478.002,478.000.69%147,400
Jun 5, 20262,483.002,496.002,456.002,461.002,461.000.08%100,000
Jun 4, 20262,400.002,499.002,395.002,459.002,459.000.78%129,200
Jun 3, 20262,510.002,510.002,430.002,440.002,440.00-2.05%127,300
Jun 2, 20262,370.002,510.002,337.002,491.002,491.001.59%166,300
Jun 1, 20262,500.002,509.002,452.002,452.002,452.00-2.15%181,300
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