North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 941.00
+14.00 (1.51%)
Jan 23, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 933.00 | 943.00 | 929.00 | 939.00 | - | 1.29% | 1,830,200 |
| 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 |
| Jan 8, 2026 | 902.00 | 919.00 | 900.00 | 910.00 | 910.00 | 0.44% | 1,512,700 |
| Jan 7, 2026 | 900.00 | 909.00 | 900.00 | 906.00 | 906.00 | -0.11% | 1,475,600 |
| Jan 6, 2026 | 890.00 | 913.00 | 888.00 | 907.00 | 907.00 | 2.95% | 2,184,100 |
| Jan 5, 2026 | 856.00 | 881.00 | 853.00 | 881.00 | 881.00 | 3.89% | 3,445,100 |
| Dec 30, 2025 | 848.00 | 864.00 | 844.00 | 848.00 | 848.00 | -0.24% | 2,251,400 |
| Dec 29, 2025 | 841.00 | 855.00 | 833.00 | 850.00 | 850.00 | 1.07% | 1,934,300 |
| Dec 26, 2025 | 849.00 | 855.00 | 839.00 | 841.00 | 834.50 | -0.71% | 1,891,300 |
| Dec 25, 2025 | 848.00 | 850.00 | 841.00 | 847.00 | 840.45 | -0.12% | 1,262,600 |
| Dec 24, 2025 | 851.00 | 853.00 | 842.00 | 848.00 | 841.45 | -0.24% | 2,461,000 |
| Dec 23, 2025 | 845.00 | 861.00 | 844.00 | 850.00 | 843.43 | 0.24% | 2,627,900 |
| Dec 22, 2025 | 858.00 | 859.00 | 840.00 | 848.00 | 841.45 | -0.47% | 1,674,000 |
| Dec 19, 2025 | 829.00 | 855.00 | 829.00 | 852.00 | 845.41 | 3.02% | 5,437,900 |
| Dec 18, 2025 | 832.00 | 838.00 | 821.00 | 827.00 | 820.61 | 0.24% | 2,141,500 |
| Dec 17, 2025 | 830.00 | 833.00 | 818.00 | 825.00 | 818.62 | -0.12% | 2,118,300 |
| Dec 16, 2025 | 845.00 | 848.00 | 825.00 | 826.00 | 819.62 | -2.36% | 3,155,800 |
| Dec 15, 2025 | 826.00 | 851.00 | 824.00 | 846.00 | 839.46 | 2.42% | 3,988,000 |
| Dec 12, 2025 | 819.00 | 833.00 | 816.00 | 826.00 | 819.62 | 1.60% | 2,250,000 |
| Dec 11, 2025 | 833.00 | 834.00 | 812.00 | 813.00 | 806.72 | -1.33% | 1,957,800 |
| Dec 10, 2025 | 840.00 | 840.00 | 822.00 | 824.00 | 817.63 | -1.67% | 2,734,300 |
| Dec 9, 2025 | 832.00 | 842.00 | 832.00 | 838.00 | 831.52 | 0.60% | 1,138,800 |
| Dec 8, 2025 | 843.00 | 854.00 | 827.00 | 833.00 | 826.56 | -0.12% | 2,330,200 |
| Dec 5, 2025 | 834.00 | 840.00 | 829.00 | 834.00 | 827.55 | -0.48% | 1,814,600 |
| Dec 4, 2025 | 816.00 | 838.00 | 813.00 | 838.00 | 831.52 | 2.57% | 2,023,100 |
| Dec 3, 2025 | 825.00 | 826.00 | 811.00 | 817.00 | 810.69 | -0.97% | 3,231,200 |
| Dec 2, 2025 | 837.00 | 846.00 | 821.00 | 825.00 | 818.62 | -0.60% | 2,593,200 |
| Dec 1, 2025 | 836.00 | 843.00 | 822.00 | 830.00 | 823.59 | 0.48% | 2,510,000 |
| Nov 28, 2025 | 826.00 | 837.00 | 820.00 | 826.00 | 819.62 | 0.36% | 2,167,000 |
| Nov 27, 2025 | 802.00 | 826.00 | 801.00 | 823.00 | 816.64 | 3.52% | 2,773,300 |
| Nov 26, 2025 | 799.00 | 803.00 | 791.00 | 795.00 | 788.86 | 3.38% | 3,198,600 |
| Nov 25, 2025 | 759.00 | 774.00 | 758.00 | 769.00 | 763.06 | 2.53% | 3,015,900 |
| Nov 21, 2025 | 738.00 | 754.00 | 737.00 | 750.00 | 744.20 | -0.13% | 2,212,000 |
| Nov 20, 2025 | 749.00 | 752.00 | 738.00 | 751.00 | 745.20 | 2.04% | 1,594,700 |
| Nov 19, 2025 | 737.00 | 750.00 | 727.00 | 736.00 | 730.31 | 1.80% | 3,812,800 |
| Nov 18, 2025 | 742.00 | 743.00 | 722.00 | 723.00 | 717.41 | -3.86% | 3,563,000 |
| Nov 17, 2025 | 744.00 | 753.00 | 742.00 | 752.00 | 746.19 | 1.48% | 1,567,100 |
| Nov 14, 2025 | 738.00 | 754.00 | 734.00 | 741.00 | 735.27 | -1.20% | 2,642,900 |
| Nov 13, 2025 | 745.00 | 752.00 | 741.00 | 750.00 | 744.20 | 1.49% | 2,102,500 |
| Nov 12, 2025 | 725.00 | 745.00 | 720.00 | 739.00 | 733.29 | 0.68% | 2,950,400 |
| Nov 11, 2025 | 760.00 | 762.00 | 723.00 | 734.00 | 728.33 | -1.87% | 3,385,100 |
| Nov 10, 2025 | 742.00 | 752.00 | 737.00 | 748.00 | 742.22 | 2.05% | 2,292,200 |