North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 739.00
+16.00 (2.21%)
Oct 27, 2025, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 730.00 | 742.00 | 729.00 | 739.00 | 739.00 | 2.21% | 2,471,100 |
| Oct 24, 2025 | 728.00 | 730.00 | 720.00 | 723.00 | 723.00 | -0.82% | 1,179,900 |
| Oct 23, 2025 | 720.00 | 733.00 | 718.00 | 729.00 | 729.00 | 0.55% | 2,119,500 |
| Oct 22, 2025 | 714.00 | 730.00 | 712.00 | 725.00 | 725.00 | 1.68% | 2,347,000 |
| Oct 21, 2025 | 721.00 | 726.00 | 711.00 | 713.00 | 713.00 | -0.56% | 1,882,200 |
| Oct 20, 2025 | 697.00 | 717.00 | 692.00 | 717.00 | 717.00 | 4.37% | 1,726,100 |
| Oct 17, 2025 | 682.00 | 687.00 | 672.00 | 687.00 | 687.00 | -2.55% | 2,736,300 |
| Oct 16, 2025 | 702.00 | 710.00 | 698.00 | 705.00 | 705.00 | 1.00% | 2,016,000 |
| Oct 15, 2025 | 695.00 | 701.00 | 689.00 | 698.00 | 698.00 | 1.90% | 1,174,400 |
| Oct 14, 2025 | 692.00 | 697.00 | 683.00 | 685.00 | 685.00 | -2.42% | 3,132,300 |
| Oct 10, 2025 | 725.00 | 727.00 | 700.00 | 702.00 | 702.00 | -4.36% | 3,678,400 |
| Oct 9, 2025 | 727.00 | 735.00 | 723.00 | 734.00 | 734.00 | 1.24% | 1,752,800 |
| Oct 8, 2025 | 716.00 | 735.00 | 716.00 | 725.00 | 725.00 | 1.40% | 2,546,300 |
| Oct 7, 2025 | 721.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.14% | 1,496,600 |
| Oct 6, 2025 | 711.00 | 723.00 | 686.00 | 716.00 | 716.00 | 0.14% | 4,129,700 |
| Oct 3, 2025 | 716.00 | 723.00 | 715.00 | 715.00 | 715.00 | 0.28% | 1,458,000 |
| Oct 2, 2025 | 720.00 | 723.00 | 708.00 | 713.00 | 713.00 | -0.97% | 2,651,100 |
| Oct 1, 2025 | 735.00 | 736.00 | 718.00 | 720.00 | 720.00 | -3.61% | 3,537,100 |
| Sep 30, 2025 | 725.00 | 748.00 | 717.00 | 747.00 | 747.00 | 3.03% | 3,795,000 |
| Sep 29, 2025 | 740.00 | 740.00 | 723.00 | 725.00 | 725.00 | -2.16% | 2,434,600 |
| Sep 26, 2025 | 734.00 | 743.00 | 732.00 | 741.00 | 734.50 | 1.23% | 4,625,800 |
| Sep 25, 2025 | 727.00 | 733.00 | 725.00 | 732.00 | 725.58 | 1.24% | 1,961,800 |
| Sep 24, 2025 | 730.00 | 733.00 | 723.00 | 723.00 | 716.66 | -0.14% | 1,985,400 |
| Sep 22, 2025 | 726.00 | 731.00 | 720.00 | 724.00 | 717.65 | 1.12% | 2,342,200 |
| Sep 19, 2025 | 713.00 | 724.00 | 706.00 | 716.00 | 709.72 | 0.70% | 3,390,700 |
| Sep 18, 2025 | 715.00 | 717.00 | 705.00 | 711.00 | 704.76 | 0.28% | 1,665,500 |
| Sep 17, 2025 | 714.00 | 714.00 | 703.00 | 709.00 | 702.78 | -0.98% | 3,040,600 |
| Sep 16, 2025 | 721.00 | 723.00 | 715.00 | 716.00 | 709.72 | -0.97% | 3,040,600 |
| Sep 12, 2025 | 731.00 | 731.00 | 722.00 | 723.00 | 716.66 | 0.42% | 1,890,100 |
| Sep 11, 2025 | 727.00 | 731.00 | 718.00 | 720.00 | 713.68 | -0.96% | 1,890,100 |
| Sep 10, 2025 | 708.00 | 729.00 | 706.00 | 727.00 | 720.62 | 2.39% | 2,451,100 |
| Sep 9, 2025 | 723.00 | 726.00 | 706.00 | 710.00 | 703.77 | -1.39% | 1,599,300 |
| Sep 8, 2025 | 711.00 | 721.00 | 704.00 | 720.00 | 713.68 | -0.28% | 3,007,400 |
| Sep 5, 2025 | 723.00 | 728.00 | 717.00 | 722.00 | 715.67 | 0.70% | 2,158,400 |
| Sep 4, 2025 | 703.00 | 717.00 | 701.00 | 717.00 | 710.71 | 2.87% | 2,374,000 |
| Sep 3, 2025 | 732.00 | 733.00 | 693.00 | 697.00 | 690.89 | -5.04% | 4,955,500 |
| Sep 2, 2025 | 706.00 | 737.00 | 703.00 | 734.00 | 727.56 | 4.26% | 2,996,400 |
| Sep 1, 2025 | 695.00 | 713.00 | 695.00 | 704.00 | 697.83 | 0.57% | 2,292,000 |
| Aug 29, 2025 | 704.00 | 706.00 | 696.00 | 700.00 | 693.86 | -0.99% | 1,497,800 |
| Aug 28, 2025 | 694.00 | 707.00 | 690.00 | 707.00 | 700.80 | 2.02% | 1,823,200 |
| Aug 27, 2025 | 698.00 | 704.00 | 691.00 | 693.00 | 686.92 | -0.72% | 1,928,300 |
| Aug 26, 2025 | 710.00 | 712.00 | 690.00 | 698.00 | 691.88 | -2.10% | 2,599,600 |
| Aug 25, 2025 | 711.00 | 713.00 | 705.00 | 713.00 | 706.75 | 2.15% | 2,305,800 |
| Aug 22, 2025 | 676.00 | 700.00 | 675.00 | 698.00 | 691.88 | 3.87% | 3,654,800 |
| Aug 21, 2025 | 674.00 | 676.00 | 669.00 | 672.00 | 666.11 | -0.59% | 1,547,900 |
| Aug 20, 2025 | 670.00 | 678.00 | 668.00 | 676.00 | 670.07 | 0.30% | 1,731,400 |
| Aug 19, 2025 | 685.00 | 685.00 | 674.00 | 674.00 | 668.09 | -1.89% | 2,638,900 |
| Aug 18, 2025 | 695.00 | 698.00 | 686.00 | 687.00 | 680.98 | -1.29% | 2,629,400 |
| Aug 15, 2025 | 685.00 | 701.00 | 685.00 | 696.00 | 689.90 | 2.50% | 3,098,200 |
| Aug 14, 2025 | 660.00 | 680.00 | 657.00 | 679.00 | 673.05 | 2.26% | 2,920,900 |