The Bank of Nagoya, Ltd. (TYO:8522)
Japan · Delayed Price · Currency is JPY 5,830.00
+50.00 (0.87%)
Apr 15, 2026, 1:48 PM JST
The Bank of Nagoya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5,740.00 | 5,810.00 | 5,650.00 | 5,780.00 | 5,780.00 | 1.23% | 195,500 |
| Apr 13, 2026 | 5,780.00 | 5,900.00 | 5,680.00 | 5,710.00 | 5,710.00 | -2.89% | 231,700 |
| Apr 10, 2026 | 5,930.00 | 6,050.00 | 5,850.00 | 5,880.00 | 5,880.00 | - | 178,200 |
| Apr 9, 2026 | 5,970.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.34% | 164,800 |
| Apr 8, 2026 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1.72% | 195,400 |
| Apr 7, 2026 | 5,850.00 | 5,920.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.17% | 100,300 |
| Apr 6, 2026 | 5,840.00 | 5,890.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.17% | 103,700 |
| Apr 3, 2026 | 5,920.00 | 5,990.00 | 5,750.00 | 5,800.00 | 5,800.00 | -0.68% | 134,000 |
| Apr 2, 2026 | 6,150.00 | 6,220.00 | 5,820.00 | 5,840.00 | 5,840.00 | -3.79% | 204,300 |
| Apr 1, 2026 | 5,930.00 | 6,080.00 | 5,880.00 | 6,070.00 | 6,070.00 | 7.82% | 284,900 |
| Mar 31, 2026 | 5,750.00 | 5,920.00 | 5,630.00 | 5,630.00 | 5,630.00 | -4.41% | 330,900 |
| Mar 30, 2026 | 5,890.00 | 6,040.00 | 5,750.00 | 5,890.00 | 5,890.00 | -7.10% | 530,600 |
| Mar 27, 2026 | 5,440.00 | 6,370.00 | 5,440.00 | 6,340.00 | 6,290.00 | 15.06% | 1,207,200 |
| Mar 26, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,510.00 | 5,466.55 | -0.90% | 104,300 |
| Mar 25, 2026 | 5,480.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,516.15 | 4.32% | 116,600 |
| Mar 24, 2026 | 5,360.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,287.97 | 3.29% | 140,900 |
| Mar 23, 2026 | 5,140.00 | 5,240.00 | 5,040.00 | 5,160.00 | 5,119.31 | -4.27% | 163,900 |
| Mar 19, 2026 | 5,510.00 | 5,520.00 | 5,390.00 | 5,390.00 | 5,347.49 | -3.75% | 180,700 |
| Mar 18, 2026 | 5,540.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,555.84 | 4.28% | 122,800 |
| Mar 17, 2026 | 5,430.00 | 5,580.00 | 5,360.00 | 5,370.00 | 5,327.65 | 1.90% | 167,800 |
| Mar 16, 2026 | 5,330.00 | 5,360.00 | 5,220.00 | 5,270.00 | 5,228.44 | -1.68% | 137,100 |
| Mar 13, 2026 | 5,230.00 | 5,410.00 | 5,180.00 | 5,360.00 | 5,317.73 | 1.13% | 198,900 |
| Mar 12, 2026 | 5,480.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,258.20 | -4.85% | 232,700 |
| Mar 11, 2026 | 5,620.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,526.07 | 0.91% | 191,700 |
| Mar 10, 2026 | 5,460.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,476.47 | 6.15% | 210,500 |
| Mar 9, 2026 | 5,090.00 | 5,250.00 | 5,020.00 | 5,200.00 | 5,158.99 | -6.98% | 302,100 |
| Mar 6, 2026 | 5,400.00 | 5,620.00 | 5,290.00 | 5,590.00 | 5,545.91 | 1.64% | 236,900 |
| Mar 5, 2026 | 5,400.00 | 5,570.00 | 5,360.00 | 5,500.00 | 5,456.62 | 7.00% | 244,500 |
| Mar 4, 2026 | 5,380.00 | 5,470.00 | 5,060.00 | 5,140.00 | 5,099.46 | -9.19% | 318,400 |
| Mar 3, 2026 | 5,650.00 | 5,860.00 | 5,570.00 | 5,660.00 | 5,615.36 | -1.22% | 261,300 |
| Mar 2, 2026 | 5,590.00 | 5,780.00 | 5,480.00 | 5,730.00 | 5,684.81 | -3.37% | 372,500 |
| Feb 27, 2026 | 5,530.00 | 5,950.00 | 5,500.00 | 5,930.00 | 5,883.23 | 8.61% | 458,000 |
| Feb 26, 2026 | 5,370.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,416.94 | 3.61% | 173,100 |
| Feb 25, 2026 | 5,300.00 | 5,370.00 | 5,120.00 | 5,270.00 | 5,228.44 | -0.94% | 248,100 |
| Feb 24, 2026 | 5,420.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,278.04 | -3.45% | 251,100 |
| Feb 20, 2026 | 5,490.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,466.55 | -1.43% | 109,100 |
| Feb 19, 2026 | 5,480.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,545.91 | 2.19% | 157,900 |
| Feb 18, 2026 | 5,470.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,426.86 | 1.30% | 177,400 |
| Feb 17, 2026 | 5,600.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,357.41 | -4.26% | 196,000 |
| Feb 16, 2026 | 5,750.00 | 5,830.00 | 5,540.00 | 5,640.00 | 5,595.52 | -1.74% | 248,800 |
| Feb 13, 2026 | 6,000.00 | 6,060.00 | 5,710.00 | 5,740.00 | 5,694.73 | -5.90% | 261,900 |
| Feb 12, 2026 | 5,870.00 | 6,160.00 | 5,850.00 | 6,100.00 | 6,051.89 | 2.69% | 216,600 |
| Feb 10, 2026 | 5,950.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,893.15 | 1.02% | 139,600 |
| Feb 9, 2026 | 5,650.00 | 5,910.00 | 5,570.00 | 5,880.00 | 5,833.63 | 5.19% | 397,600 |
| Feb 6, 2026 | 5,260.00 | 5,590.00 | 5,150.00 | 5,590.00 | 5,545.91 | 6.07% | 501,700 |
| Feb 5, 2026 | 5,230.00 | 5,310.00 | 5,160.00 | 5,270.00 | 5,228.44 | 2.73% | 208,500 |
| Feb 4, 2026 | 5,080.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,089.54 | 1.18% | 162,300 |
| Feb 3, 2026 | 4,950.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,030.02 | 5.85% | 210,400 |
| Feb 2, 2026 | 4,960.00 | 4,995.00 | 4,790.00 | 4,790.00 | 4,752.22 | -2.04% | 160,700 |
| Jan 30, 2026 | 4,890.00 | 4,910.00 | 4,825.00 | 4,890.00 | 4,851.44 | 0.72% | 156,000 |