The Bank of Nagoya, Ltd. (TYO:8522)
Japan · Delayed Price · Currency is JPY 5,560.00
+230.00 (4.32%)
At close: Mar 25, 2026
The Bank of Nagoya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,480.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,560.00 | 4.32% | 116,600 |
| Mar 24, 2026 | 5,360.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,330.00 | 3.29% | 140,900 |
| Mar 23, 2026 | 5,140.00 | 5,240.00 | 5,040.00 | 5,160.00 | 5,160.00 | -4.27% | 163,900 |
| Mar 19, 2026 | 5,510.00 | 5,520.00 | 5,390.00 | 5,390.00 | 5,390.00 | -3.75% | 180,700 |
| Mar 18, 2026 | 5,540.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,600.00 | 4.28% | 122,800 |
| Mar 17, 2026 | 5,430.00 | 5,580.00 | 5,360.00 | 5,370.00 | 5,370.00 | 1.90% | 167,800 |
| Mar 16, 2026 | 5,330.00 | 5,360.00 | 5,220.00 | 5,270.00 | 5,270.00 | -1.68% | 137,100 |
| Mar 13, 2026 | 5,230.00 | 5,410.00 | 5,180.00 | 5,360.00 | 5,360.00 | 1.13% | 198,900 |
| Mar 12, 2026 | 5,480.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,300.00 | -4.85% | 232,700 |
| Mar 11, 2026 | 5,620.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,570.00 | 0.91% | 191,700 |
| Mar 10, 2026 | 5,460.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,520.00 | 6.15% | 210,500 |
| Mar 9, 2026 | 5,090.00 | 5,250.00 | 5,020.00 | 5,200.00 | 5,200.00 | -6.98% | 302,100 |
| Mar 6, 2026 | 5,400.00 | 5,620.00 | 5,290.00 | 5,590.00 | 5,590.00 | 1.64% | 236,900 |
| Mar 5, 2026 | 5,400.00 | 5,570.00 | 5,360.00 | 5,500.00 | 5,500.00 | 7.00% | 244,500 |
| Mar 4, 2026 | 5,380.00 | 5,470.00 | 5,060.00 | 5,140.00 | 5,140.00 | -9.19% | 318,400 |
| Mar 3, 2026 | 5,650.00 | 5,860.00 | 5,570.00 | 5,660.00 | 5,660.00 | -1.22% | 261,300 |
| Mar 2, 2026 | 5,590.00 | 5,780.00 | 5,480.00 | 5,730.00 | 5,730.00 | -3.37% | 372,500 |
| Feb 27, 2026 | 5,530.00 | 5,950.00 | 5,500.00 | 5,930.00 | 5,930.00 | 8.61% | 458,000 |
| Feb 26, 2026 | 5,370.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | 3.61% | 173,100 |
| Feb 25, 2026 | 5,300.00 | 5,370.00 | 5,120.00 | 5,270.00 | 5,270.00 | -0.94% | 248,100 |
| Feb 24, 2026 | 5,420.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | -3.45% | 251,100 |
| Feb 20, 2026 | 5,490.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.43% | 109,100 |
| Feb 19, 2026 | 5,480.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.19% | 157,900 |
| Feb 18, 2026 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,470.00 | 1.30% | 177,400 |
| Feb 17, 2026 | 5,600.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,400.00 | -4.26% | 196,000 |
| Feb 16, 2026 | 5,750.00 | 5,830.00 | 5,540.00 | 5,640.00 | 5,640.00 | -1.74% | 248,800 |
| Feb 13, 2026 | 6,000.00 | 6,060.00 | 5,710.00 | 5,740.00 | 5,740.00 | -5.90% | 261,900 |
| Feb 12, 2026 | 5,870.00 | 6,160.00 | 5,850.00 | 6,100.00 | 6,100.00 | 2.69% | 216,600 |
| Feb 10, 2026 | 5,950.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,940.00 | 1.02% | 139,600 |
| Feb 9, 2026 | 5,650.00 | 5,910.00 | 5,570.00 | 5,880.00 | 5,880.00 | 5.19% | 397,600 |
| Feb 6, 2026 | 5,260.00 | 5,590.00 | 5,150.00 | 5,590.00 | 5,590.00 | 6.07% | 501,700 |
| Feb 5, 2026 | 5,230.00 | 5,310.00 | 5,160.00 | 5,270.00 | 5,270.00 | 2.73% | 208,500 |
| Feb 4, 2026 | 5,080.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 162,300 |
| Feb 3, 2026 | 4,950.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | 5.85% | 210,400 |
| Feb 2, 2026 | 4,960.00 | 4,995.00 | 4,790.00 | 4,790.00 | 4,790.00 | -2.04% | 160,700 |
| Jan 30, 2026 | 4,890.00 | 4,910.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.72% | 156,000 |
| Jan 29, 2026 | 4,810.00 | 4,870.00 | 4,740.00 | 4,855.00 | 4,855.00 | 0.73% | 133,400 |
| Jan 28, 2026 | 4,825.00 | 4,850.00 | 4,755.00 | 4,820.00 | 4,820.00 | -1.33% | 135,600 |
| Jan 27, 2026 | 4,800.00 | 4,890.00 | 4,755.00 | 4,885.00 | 4,885.00 | 0.93% | 118,100 |
| Jan 26, 2026 | 4,930.00 | 4,970.00 | 4,815.00 | 4,840.00 | 4,840.00 | -4.91% | 258,600 |
| Jan 23, 2026 | 4,970.00 | 5,190.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.72% | 163,500 |
| Jan 22, 2026 | 4,930.00 | 4,985.00 | 4,905.00 | 4,955.00 | 4,955.00 | 1.95% | 170,200 |
| Jan 21, 2026 | 4,800.00 | 4,900.00 | 4,760.00 | 4,860.00 | 4,860.00 | -2.02% | 185,900 |
| Jan 20, 2026 | 4,900.00 | 4,990.00 | 4,855.00 | 4,960.00 | 4,960.00 | 0.61% | 144,900 |
| Jan 19, 2026 | 4,835.00 | 4,945.00 | 4,745.00 | 4,930.00 | 4,930.00 | 1.65% | 144,400 |
| Jan 16, 2026 | 4,780.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,850.00 | 1.04% | 175,600 |
| Jan 15, 2026 | 4,735.00 | 4,810.00 | 4,720.00 | 4,800.00 | 4,800.00 | 1.80% | 165,900 |
| Jan 14, 2026 | 4,700.00 | 4,745.00 | 4,625.00 | 4,715.00 | 4,715.00 | 0.43% | 231,600 |
| Jan 13, 2026 | 4,750.00 | 4,770.00 | 4,685.00 | 4,695.00 | 4,695.00 | 1.19% | 155,800 |
| Jan 9, 2026 | 4,680.00 | 4,710.00 | 4,635.00 | 4,640.00 | 4,640.00 | 0.43% | 149,400 |