North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 991.00
+57.00 (6.10%)
At close: Mar 25, 2026
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 964.00 | 991.00 | 958.00 | 991.00 | 991.00 | 6.10% | 3,845,600 |
| Mar 24, 2026 | 928.00 | 939.00 | 917.00 | 934.00 | 934.00 | 3.55% | 1,560,800 |
| Mar 23, 2026 | 900.00 | 910.00 | 886.00 | 902.00 | 902.00 | -3.11% | 2,543,700 |
| Mar 19, 2026 | 934.00 | 945.00 | 926.00 | 931.00 | 931.00 | -2.51% | 1,964,100 |
| Mar 18, 2026 | 939.00 | 955.00 | 938.00 | 955.00 | 955.00 | 3.02% | 1,207,900 |
| Mar 17, 2026 | 948.00 | 958.00 | 924.00 | 927.00 | 927.00 | 0.43% | 1,210,900 |
| Mar 16, 2026 | 933.00 | 940.00 | 919.00 | 923.00 | 923.00 | -2.53% | 1,974,000 |
| Mar 13, 2026 | 921.00 | 950.00 | 914.00 | 947.00 | 947.00 | 1.18% | 2,515,400 |
| Mar 12, 2026 | 968.00 | 969.00 | 928.00 | 936.00 | 936.00 | -4.39% | 2,432,500 |
| Mar 11, 2026 | 983.00 | 995.00 | 977.00 | 979.00 | 979.00 | 1.03% | 2,078,300 |
| Mar 10, 2026 | 949.00 | 987.00 | 947.00 | 969.00 | 969.00 | 3.75% | 3,115,400 |
| Mar 9, 2026 | 913.00 | 940.00 | 906.00 | 934.00 | 934.00 | -6.88% | 4,924,500 |
| Mar 6, 2026 | 982.00 | 1,011.00 | 977.00 | 1,003.00 | 1,003.00 | -0.89% | 3,066,100 |
| Mar 5, 2026 | 996.00 | 1,025.00 | 987.00 | 1,012.00 | 1,012.00 | 6.64% | 3,322,300 |
| Mar 4, 2026 | 988.00 | 1,002.00 | 927.00 | 949.00 | 949.00 | -7.86% | 4,985,100 |
| Mar 3, 2026 | 1,047.00 | 1,075.00 | 1,026.00 | 1,030.00 | 1,030.00 | -1.34% | 3,127,900 |
| Mar 2, 2026 | 1,040.00 | 1,048.00 | 1,014.00 | 1,044.00 | 1,044.00 | -4.92% | 3,828,500 |
| Feb 27, 2026 | 1,039.00 | 1,098.00 | 1,036.00 | 1,098.00 | 1,098.00 | 6.50% | 3,898,000 |
| Feb 26, 2026 | 1,016.00 | 1,032.00 | 1,012.00 | 1,031.00 | 1,031.00 | 2.59% | 2,321,300 |
| Feb 25, 2026 | 1,029.00 | 1,031.00 | 993.00 | 1,005.00 | 1,005.00 | -1.86% | 3,417,700 |
| Feb 24, 2026 | 1,043.00 | 1,044.00 | 1,008.00 | 1,024.00 | 1,024.00 | -2.29% | 2,937,900 |
| Feb 20, 2026 | 1,052.00 | 1,056.00 | 1,042.00 | 1,048.00 | 1,048.00 | -1.87% | 2,029,800 |
| Feb 19, 2026 | 1,035.00 | 1,068.00 | 1,035.00 | 1,068.00 | 1,068.00 | 3.79% | 2,690,800 |
| Feb 18, 2026 | 1,000.00 | 1,030.00 | 999.00 | 1,029.00 | 1,029.00 | 4.15% | 3,334,500 |
| Feb 17, 2026 | 1,002.00 | 1,013.00 | 982.00 | 988.00 | 988.00 | -1.50% | 2,173,500 |
| Feb 16, 2026 | 1,011.00 | 1,011.00 | 989.00 | 1,003.00 | 1,003.00 | -1.08% | 2,841,400 |
| Feb 13, 2026 | 1,013.00 | 1,025.00 | 1,003.00 | 1,014.00 | 1,014.00 | -1.07% | 3,398,700 |
| Feb 12, 2026 | 1,005.00 | 1,031.00 | 1,003.00 | 1,025.00 | 1,025.00 | 0.99% | 3,244,500 |
| Feb 10, 2026 | 1,011.00 | 1,030.00 | 993.00 | 1,015.00 | 1,015.00 | 1.50% | 3,748,900 |
| Feb 9, 2026 | 1,010.00 | 1,011.00 | 989.00 | 1,000.00 | 1,000.00 | 2.35% | 2,705,900 |
| Feb 6, 2026 | 956.00 | 977.00 | 943.00 | 977.00 | 977.00 | 1.35% | 2,391,900 |
| Feb 5, 2026 | 949.00 | 966.00 | 943.00 | 964.00 | 964.00 | 2.88% | 3,854,100 |
| Feb 4, 2026 | 933.00 | 944.00 | 926.00 | 937.00 | 937.00 | 0.75% | 1,996,800 |
| Feb 3, 2026 | 916.00 | 933.00 | 909.00 | 930.00 | 930.00 | 3.22% | 2,419,200 |
| Feb 2, 2026 | 929.00 | 934.00 | 899.00 | 901.00 | 901.00 | -2.17% | 2,076,500 |
| Jan 30, 2026 | 925.00 | 931.00 | 918.00 | 921.00 | 921.00 | -0.65% | 2,005,200 |
| Jan 29, 2026 | 905.00 | 930.00 | 898.00 | 927.00 | 927.00 | 2.09% | 2,473,300 |
| Jan 28, 2026 | 902.00 | 913.00 | 896.00 | 908.00 | 908.00 | -0.66% | 2,068,400 |
| Jan 27, 2026 | 901.00 | 915.00 | 895.00 | 914.00 | 914.00 | 0.88% | 1,794,900 |
| Jan 26, 2026 | 919.00 | 923.00 | 903.00 | 906.00 | 906.00 | -3.72% | 3,042,100 |
| Jan 23, 2026 | 933.00 | 943.00 | 929.00 | 941.00 | 941.00 | 1.51% | 2,501,000 |
| Jan 22, 2026 | 930.00 | 936.00 | 924.00 | 927.00 | 927.00 | 1.09% | 2,071,400 |
| Jan 21, 2026 | 914.00 | 927.00 | 906.00 | 917.00 | 917.00 | -2.45% | 2,786,000 |
| Jan 20, 2026 | 949.00 | 949.00 | 938.00 | 940.00 | 940.00 | -1.05% | 2,277,900 |
| Jan 19, 2026 | 955.00 | 958.00 | 941.00 | 950.00 | 950.00 | -1.14% | 2,239,000 |
| Jan 16, 2026 | 963.00 | 972.00 | 953.00 | 961.00 | 961.00 | -0.52% | 2,610,200 |
| Jan 15, 2026 | 941.00 | 968.00 | 941.00 | 966.00 | 966.00 | 1.90% | 2,403,600 |
| Jan 14, 2026 | 946.00 | 954.00 | 929.00 | 948.00 | 948.00 | 0.74% | 2,301,700 |
| Jan 13, 2026 | 953.00 | 953.00 | 937.00 | 941.00 | 941.00 | 1.95% | 1,897,100 |
| Jan 9, 2026 | 925.00 | 931.00 | 917.00 | 923.00 | 923.00 | 1.43% | 1,850,800 |