North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,147.00
-36.00 (-3.04%)
Nov 4, 2026, 11:30 AM JST
North Pacific Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,194.00 | 1,212.00 | 1,143.00 | 1,147.00 | 1,147.00 | -3.04% | 779,100 |
| Nov 2, 2026 | 1,186.00 | 1,203.00 | 1,165.00 | 1,183.00 | 1,183.00 | -2.55% | 1,908,600 |
| Oct 30, 2026 | 1,201.00 | 1,231.00 | 1,197.00 | 1,214.00 | 1,214.00 | 0.25% | 2,477,800 |
| Oct 29, 2026 | 1,192.00 | 1,222.00 | 1,184.00 | 1,211.00 | 1,211.00 | 2.37% | 5,707,100 |
| Oct 28, 2026 | 1,191.00 | 1,210.00 | 1,163.00 | 1,183.00 | 1,183.00 | 0.60% | 2,980,100 |
| Oct 27, 2026 | 1,150.00 | 1,182.00 | 1,143.00 | 1,176.00 | 1,176.00 | 6.23% | 2,430,900 |
| Oct 26, 2026 | 1,104.00 | 1,135.00 | 1,104.00 | 1,107.00 | 1,107.00 | 0.27% | 1,203,300 |
| Oct 23, 2026 | 1,100.00 | 1,113.00 | 1,048.00 | 1,104.00 | 1,104.00 | -2.04% | 2,971,200 |
| Oct 22, 2026 | 1,153.00 | 1,162.00 | 1,113.00 | 1,127.00 | 1,127.00 | -2.76% | 1,712,400 |
| Oct 21, 2026 | 1,149.00 | 1,166.00 | 1,137.00 | 1,159.00 | 1,159.00 | 2.57% | 1,129,600 |
| Oct 20, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.60% | 1,528,200 |
| Oct 19, 2026 | 1,182.00 | 1,197.00 | 1,157.00 | 1,197.00 | 1,197.00 | -0.17% | 1,149,100 |
| Oct 16, 2026 | 1,200.00 | 1,210.00 | 1,179.00 | 1,199.00 | 1,199.00 | 1.78% | 1,317,200 |
| Oct 15, 2026 | 1,196.00 | 1,205.00 | 1,168.00 | 1,178.00 | 1,178.00 | -3.36% | 1,625,800 |
| Oct 14, 2026 | 1,274.00 | 1,279.00 | 1,214.00 | 1,219.00 | 1,219.00 | -4.84% | 2,183,900 |
| Oct 13, 2026 | 1,283.00 | 1,299.00 | 1,268.00 | 1,281.00 | 1,281.00 | 0.87% | 1,569,200 |
| Oct 9, 2026 | 1,310.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.53% | 1,619,300 |
| Oct 8, 2026 | 1,351.00 | 1,354.00 | 1,303.00 | 1,303.00 | 1,303.00 | -3.84% | 1,406,300 |
| Oct 7, 2026 | 1,383.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.08% | 1,217,400 |
| Oct 6, 2026 | 1,363.00 | 1,400.00 | 1,353.00 | 1,398.00 | 1,398.00 | 3.48% | 1,132,700 |
| Oct 5, 2026 | 1,378.00 | 1,381.00 | 1,349.00 | 1,351.00 | 1,351.00 | -0.73% | 1,158,400 |
| Oct 2, 2026 | 1,365.00 | 1,392.00 | 1,354.00 | 1,361.00 | 1,361.00 | -0.29% | 1,315,500 |
| Oct 1, 2026 | 1,390.00 | 1,391.00 | 1,336.00 | 1,365.00 | 1,365.00 | -1.87% | 2,505,500 |
| Sep 30, 2026 | 1,356.00 | 1,400.00 | 1,344.00 | 1,391.00 | 1,391.00 | 3.19% | 1,773,900 |
| Sep 29, 2026 | 1,353.00 | 1,368.00 | 1,338.00 | 1,348.00 | 1,348.00 | -1.53% | 1,582,700 |
| Sep 28, 2026 | 1,375.00 | 1,384.00 | 1,369.00 | 1,377.00 | 1,369.00 | 0.15% | 1,631,000 |
| Sep 25, 2026 | 1,321.00 | 1,376.00 | 1,321.00 | 1,375.00 | 1,367.01 | 4.32% | 1,558,100 |
| Sep 24, 2026 | 1,319.00 | 1,328.00 | 1,303.00 | 1,318.00 | 1,310.34 | -0.30% | 1,458,100 |
| Sep 18, 2026 | 1,341.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,314.32 | -1.34% | 2,549,500 |
| Sep 17, 2026 | 1,337.00 | 1,367.00 | 1,326.00 | 1,340.00 | 1,332.21 | 0.37% | 1,610,700 |
| Sep 16, 2026 | 1,320.00 | 1,359.00 | 1,320.00 | 1,335.00 | 1,327.24 | 2.61% | 1,999,100 |
| Sep 15, 2026 | 1,325.00 | 1,329.00 | 1,297.00 | 1,301.00 | 1,293.44 | -1.66% | 1,130,900 |
| Sep 14, 2026 | 1,291.00 | 1,330.00 | 1,289.00 | 1,323.00 | 1,315.31 | 1.93% | 1,801,000 |
| Sep 11, 2026 | 1,263.00 | 1,307.00 | 1,252.00 | 1,298.00 | 1,290.46 | 0.39% | 1,808,100 |
| Sep 10, 2026 | 1,251.00 | 1,299.00 | 1,251.00 | 1,293.00 | 1,285.49 | 2.38% | 1,474,800 |
| Sep 9, 2026 | 1,285.00 | 1,293.00 | 1,262.00 | 1,263.00 | 1,255.66 | -2.40% | 1,273,300 |
| Sep 8, 2026 | 1,320.00 | 1,329.00 | 1,294.00 | 1,294.00 | 1,286.48 | -3.00% | 1,254,700 |
| Sep 7, 2026 | 1,312.00 | 1,336.00 | 1,308.00 | 1,334.00 | 1,326.25 | 1.21% | 1,311,500 |
| Sep 4, 2026 | 1,333.00 | 1,340.00 | 1,298.00 | 1,318.00 | 1,310.34 | -1.13% | 1,614,300 |
| Sep 3, 2026 | 1,332.00 | 1,348.00 | 1,322.00 | 1,333.00 | 1,325.26 | 1.45% | 1,584,700 |
| Sep 2, 2026 | 1,305.00 | 1,329.00 | 1,300.00 | 1,314.00 | 1,306.37 | -0.68% | 1,196,400 |
| Sep 1, 2026 | 1,290.00 | 1,328.00 | 1,278.00 | 1,323.00 | 1,315.31 | 1.93% | 1,228,400 |
| Aug 31, 2026 | 1,303.00 | 1,310.00 | 1,282.00 | 1,298.00 | 1,290.46 | -0.61% | 1,488,200 |
| Aug 28, 2026 | 1,265.00 | 1,311.00 | 1,261.00 | 1,306.00 | 1,298.41 | 1.79% | 1,281,800 |
| Aug 27, 2026 | 1,274.00 | 1,288.00 | 1,262.00 | 1,283.00 | 1,275.55 | 1.66% | 1,245,700 |
| Aug 26, 2026 | 1,260.00 | 1,277.00 | 1,251.00 | 1,262.00 | 1,254.67 | 0.88% | 898,400 |
| Aug 25, 2026 | 1,237.00 | 1,253.00 | 1,234.00 | 1,251.00 | 1,243.73 | 1.79% | 1,133,500 |
| Aug 24, 2026 | 1,275.00 | 1,275.00 | 1,227.00 | 1,229.00 | 1,221.86 | -2.54% | 1,139,500 |
| Aug 21, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,261.00 | 1,253.67 | 0.40% | 1,663,900 |
| Aug 20, 2026 | 1,265.00 | 1,268.00 | 1,237.00 | 1,256.00 | 1,248.70 | -0.87% | 1,893,600 |