The Bank of Nagoya, Ltd. (TYO:8522)
Japan · Delayed Price · Currency is JPY 10,060
-90 (-0.89%)
Sep 1, 2025, 3:30 PM JST
The Bank of Nagoya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,310.00 | 10,330.00 | 10,130.00 | 10,150.00 | 10,150.00 | -1.36% | 85,400 |
| Aug 28, 2025 | 10,120.00 | 10,380.00 | 10,040.00 | 10,290.00 | 10,290.00 | 1.98% | 104,600 |
| Aug 27, 2025 | 9,970.00 | 10,120.00 | 9,960.00 | 10,090.00 | 10,090.00 | 1.92% | 74,400 |
| Aug 26, 2025 | 9,800.00 | 9,930.00 | 9,680.00 | 9,900.00 | 9,900.00 | 1.02% | 119,700 |
| Aug 25, 2025 | 9,840.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | 2.08% | 61,300 |
| Aug 22, 2025 | 9,400.00 | 9,610.00 | 9,340.00 | 9,600.00 | 9,600.00 | 2.45% | 65,200 |
| Aug 21, 2025 | 9,360.00 | 9,390.00 | 9,300.00 | 9,370.00 | 9,370.00 | 0.43% | 32,800 |
| Aug 20, 2025 | 9,290.00 | 9,390.00 | 9,220.00 | 9,330.00 | 9,330.00 | 0.43% | 44,700 |
| Aug 19, 2025 | 9,460.00 | 9,460.00 | 9,280.00 | 9,290.00 | 9,290.00 | -1.80% | 65,800 |
| Aug 18, 2025 | 9,590.00 | 9,620.00 | 9,420.00 | 9,460.00 | 9,460.00 | -1.36% | 83,400 |
| Aug 15, 2025 | 9,320.00 | 9,600.00 | 9,320.00 | 9,590.00 | 9,590.00 | 3.12% | 153,200 |
| Aug 14, 2025 | 9,170.00 | 9,300.00 | 9,080.00 | 9,300.00 | 9,300.00 | 1.09% | 61,500 |
| Aug 13, 2025 | 9,280.00 | 9,390.00 | 9,130.00 | 9,200.00 | 9,200.00 | 0.55% | 86,100 |
| Aug 12, 2025 | 9,350.00 | 9,350.00 | 9,120.00 | 9,150.00 | 9,150.00 | -0.33% | 80,400 |
| Aug 8, 2025 | 9,100.00 | 9,400.00 | 9,010.00 | 9,180.00 | 9,180.00 | 0.88% | 104,800 |
| Aug 7, 2025 | 9,060.00 | 9,190.00 | 9,030.00 | 9,100.00 | 9,100.00 | -0.55% | 111,800 |
| Aug 6, 2025 | 9,040.00 | 9,300.00 | 8,960.00 | 9,150.00 | 9,150.00 | 1.22% | 131,900 |
| Aug 5, 2025 | 8,900.00 | 9,120.00 | 8,870.00 | 9,040.00 | 9,040.00 | 1.80% | 63,300 |
| Aug 4, 2025 | 8,820.00 | 8,890.00 | 8,690.00 | 8,880.00 | 8,880.00 | -0.89% | 73,200 |
| Aug 1, 2025 | 8,880.00 | 8,980.00 | 8,810.00 | 8,960.00 | 8,960.00 | 0.90% | 40,500 |
| Jul 31, 2025 | 8,770.00 | 8,900.00 | 8,760.00 | 8,880.00 | 8,880.00 | 1.02% | 48,300 |
| Jul 30, 2025 | 8,780.00 | 8,890.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.45% | 39,900 |
| Jul 29, 2025 | 8,670.00 | 8,860.00 | 8,640.00 | 8,830.00 | 8,830.00 | 1.38% | 47,600 |
| Jul 28, 2025 | 9,030.00 | 9,030.00 | 8,670.00 | 8,710.00 | 8,710.00 | -4.70% | 90,900 |
| Jul 25, 2025 | 9,100.00 | 9,200.00 | 9,050.00 | 9,140.00 | 9,140.00 | -0.65% | 80,600 |
| Jul 24, 2025 | 9,010.00 | 9,220.00 | 9,010.00 | 9,200.00 | 9,200.00 | 3.72% | 67,500 |
| Jul 23, 2025 | 8,850.00 | 8,970.00 | 8,690.00 | 8,870.00 | 8,870.00 | 1.84% | 69,600 |
| Jul 22, 2025 | 8,790.00 | 8,830.00 | 8,600.00 | 8,710.00 | 8,710.00 | -0.23% | 43,800 |
| Jul 18, 2025 | 8,830.00 | 8,830.00 | 8,630.00 | 8,730.00 | 8,730.00 | -0.34% | 44,400 |
| Jul 17, 2025 | 8,550.00 | 8,850.00 | 8,540.00 | 8,760.00 | 8,760.00 | 2.46% | 56,300 |
| Jul 16, 2025 | 8,570.00 | 8,610.00 | 8,510.00 | 8,550.00 | 8,550.00 | -0.23% | 35,400 |
| Jul 15, 2025 | 8,580.00 | 8,760.00 | 8,530.00 | 8,570.00 | 8,570.00 | - | 61,700 |
| Jul 14, 2025 | 8,630.00 | 8,650.00 | 8,480.00 | 8,570.00 | 8,570.00 | -1.15% | 52,700 |
| Jul 11, 2025 | 8,600.00 | 8,900.00 | 8,600.00 | 8,670.00 | 8,670.00 | 1.29% | 81,400 |
| Jul 10, 2025 | 8,570.00 | 8,710.00 | 8,490.00 | 8,560.00 | 8,560.00 | 0.35% | 91,200 |
| Jul 9, 2025 | 8,230.00 | 8,560.00 | 8,200.00 | 8,530.00 | 8,530.00 | 3.52% | 120,800 |
| Jul 8, 2025 | 8,210.00 | 8,280.00 | 8,170.00 | 8,240.00 | 8,240.00 | 0.12% | 53,900 |
| Jul 7, 2025 | 8,160.00 | 8,260.00 | 8,070.00 | 8,230.00 | 8,230.00 | 0.37% | 51,600 |
| Jul 4, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.76% | 77,300 |
| Jul 3, 2025 | 7,970.00 | 8,010.00 | 7,880.00 | 7,980.00 | 7,980.00 | 0.13% | 36,700 |
| Jul 2, 2025 | 7,940.00 | 8,020.00 | 7,910.00 | 7,970.00 | 7,970.00 | 0.63% | 58,000 |
| Jul 1, 2025 | 7,870.00 | 7,940.00 | 7,720.00 | 7,920.00 | 7,920.00 | - | 58,300 |
| Jun 30, 2025 | 7,940.00 | 8,010.00 | 7,880.00 | 7,920.00 | 7,920.00 | 0.76% | 44,900 |
| Jun 27, 2025 | 7,800.00 | 7,900.00 | 7,800.00 | 7,860.00 | 7,860.00 | 0.51% | 43,600 |
| Jun 26, 2025 | 7,790.00 | 7,820.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.77% | 35,700 |
| Jun 25, 2025 | 7,740.00 | 7,760.00 | 7,610.00 | 7,760.00 | 7,760.00 | 0.26% | 39,500 |
| Jun 24, 2025 | 7,670.00 | 7,790.00 | 7,640.00 | 7,740.00 | 7,740.00 | 2.38% | 78,300 |
| Jun 23, 2025 | 7,600.00 | 7,660.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.53% | 57,600 |
| Jun 20, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.91% | 83,200 |
| Jun 19, 2025 | 7,730.00 | 7,730.00 | 7,610.00 | 7,670.00 | 7,670.00 | -0.78% | 39,600 |