The Bank of Nagoya, Ltd. (TYO:8522)
Japan · Delayed Price · Currency is JPY 6,130.00
+70.00 (1.16%)
May 25, 2026, 3:30 PM JST
The Bank of Nagoya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,190.00 | 6,200.00 | 6,030.00 | 6,060.00 | 6,060.00 | -1.14% | 122,900 |
| May 21, 2026 | 6,180.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.49% | 163,600 |
| May 20, 2026 | 6,270.00 | 6,310.00 | 5,980.00 | 6,100.00 | 6,100.00 | -1.93% | 203,600 |
| May 19, 2026 | 6,310.00 | 6,450.00 | 6,210.00 | 6,220.00 | 6,220.00 | 0.65% | 171,700 |
| May 18, 2026 | 6,240.00 | 6,330.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.49% | 239,000 |
| May 15, 2026 | 5,960.00 | 6,150.00 | 5,950.00 | 6,150.00 | 6,150.00 | 4.41% | 205,200 |
| May 14, 2026 | 5,810.00 | 5,920.00 | 5,750.00 | 5,890.00 | 5,890.00 | 0.34% | 170,900 |
| May 13, 2026 | 5,730.00 | 5,950.00 | 5,730.00 | 5,870.00 | 5,870.00 | 1.91% | 209,000 |
| May 12, 2026 | 5,960.00 | 6,010.00 | 5,640.00 | 5,760.00 | 5,760.00 | -1.87% | 255,700 |
| May 11, 2026 | 5,830.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.69% | 139,500 |
| May 8, 2026 | 5,890.00 | 5,950.00 | 5,700.00 | 5,830.00 | 5,830.00 | -2.67% | 216,400 |
| May 7, 2026 | 6,030.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3.63% | 245,000 |
| May 1, 2026 | 5,760.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,780.00 | -0.34% | 85,800 |
| Apr 30, 2026 | 5,810.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | -1.86% | 170,400 |
| Apr 28, 2026 | 5,660.00 | 5,910.00 | 5,660.00 | 5,910.00 | 5,910.00 | 4.79% | 256,700 |
| Apr 27, 2026 | 5,590.00 | 5,690.00 | 5,520.00 | 5,640.00 | 5,640.00 | -0.88% | 125,300 |
| Apr 24, 2026 | 5,650.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.18% | 95,300 |
| Apr 23, 2026 | 5,670.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,700.00 | -0.18% | 153,600 |
| Apr 22, 2026 | 5,700.00 | 5,750.00 | 5,540.00 | 5,710.00 | 5,710.00 | -0.17% | 216,300 |
| Apr 21, 2026 | 5,940.00 | 5,940.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.89% | 137,900 |
| Apr 20, 2026 | 6,030.00 | 6,040.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.67% | 102,200 |
| Apr 17, 2026 | 5,970.00 | 6,040.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1.01% | 200,500 |
| Apr 16, 2026 | 5,930.00 | 6,050.00 | 5,890.00 | 5,930.00 | 5,930.00 | 1.19% | 178,700 |
| Apr 15, 2026 | 5,880.00 | 5,970.00 | 5,810.00 | 5,860.00 | 5,860.00 | 1.38% | 123,600 |
| 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 | -5.31% | 530,600 |
| Mar 27, 2026 | 5,440.00 | 6,370.00 | 5,440.00 | 6,340.00 | 6,220.00 | 15.06% | 1,207,200 |
| Mar 26, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,510.00 | 5,405.71 | -0.90% | 104,300 |
| Mar 25, 2026 | 5,480.00 | 5,600.00 | 5,480.00 | 5,560.00 | 5,454.76 | 4.32% | 116,600 |
| Mar 24, 2026 | 5,360.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,229.12 | 3.29% | 140,900 |
| Mar 23, 2026 | 5,140.00 | 5,240.00 | 5,040.00 | 5,160.00 | 5,062.33 | -4.27% | 163,900 |
| Mar 19, 2026 | 5,510.00 | 5,520.00 | 5,390.00 | 5,390.00 | 5,287.98 | -3.75% | 180,700 |
| Mar 18, 2026 | 5,540.00 | 5,600.00 | 5,480.00 | 5,600.00 | 5,494.01 | 4.28% | 122,800 |
| Mar 17, 2026 | 5,430.00 | 5,580.00 | 5,360.00 | 5,370.00 | 5,268.36 | 1.90% | 167,800 |
| Mar 16, 2026 | 5,330.00 | 5,360.00 | 5,220.00 | 5,270.00 | 5,170.25 | -1.68% | 137,100 |
| Mar 13, 2026 | 5,230.00 | 5,410.00 | 5,180.00 | 5,360.00 | 5,258.55 | 1.13% | 198,900 |
| Mar 12, 2026 | 5,480.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,199.68 | -4.85% | 232,700 |
| Mar 11, 2026 | 5,620.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,464.57 | 0.91% | 191,700 |
| Mar 10, 2026 | 5,460.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,415.52 | 6.15% | 210,500 |
| Mar 9, 2026 | 5,090.00 | 5,250.00 | 5,020.00 | 5,200.00 | 5,101.58 | -6.98% | 302,100 |