North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,141.00
+19.00 (1.69%)
Jul 3, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,126.00 | 1,154.00 | 1,122.00 | 1,141.00 | 1,141.00 | 1.69% | 1,484,100 |
| Jul 2, 2026 | 1,124.00 | 1,135.00 | 1,116.00 | 1,122.00 | 1,122.00 | 1.17% | 1,690,500 |
| Jul 1, 2026 | 1,114.00 | 1,129.00 | 1,103.00 | 1,109.00 | 1,109.00 | -0.45% | 2,166,500 |
| Jun 30, 2026 | 1,114.00 | 1,133.00 | 1,108.00 | 1,114.00 | 1,114.00 | 0.81% | 3,334,500 |
| Jun 29, 2026 | 1,119.00 | 1,128.00 | 1,083.00 | 1,105.00 | 1,105.00 | -0.54% | 3,379,100 |
| Jun 26, 2026 | 1,095.00 | 1,125.00 | 1,086.00 | 1,119.00 | 1,111.00 | 2.19% | 4,339,200 |
| Jun 25, 2026 | 1,060.00 | 1,102.00 | 1,055.00 | 1,095.00 | 1,087.17 | 4.89% | 3,956,900 |
| Jun 24, 2026 | 1,071.00 | 1,082.00 | 1,033.00 | 1,044.00 | 1,036.54 | -2.25% | 1,978,700 |
| Jun 23, 2026 | 1,065.00 | 1,075.00 | 1,056.00 | 1,068.00 | 1,060.36 | 0.95% | 3,200,900 |
| Jun 22, 2026 | 1,004.00 | 1,060.00 | 1,004.00 | 1,058.00 | 1,050.44 | 4.03% | 2,468,800 |
| Jun 19, 2026 | 1,028.00 | 1,029.00 | 995.00 | 1,017.00 | 1,009.73 | -1.26% | 2,513,800 |
| Jun 18, 2026 | 1,024.00 | 1,035.00 | 1,019.00 | 1,030.00 | 1,022.64 | 1.48% | 2,024,400 |
| Jun 17, 2026 | 1,031.00 | 1,050.00 | 1,015.00 | 1,015.00 | 1,007.74 | -0.98% | 1,931,200 |
| Jun 16, 2026 | 1,034.00 | 1,034.00 | 1,012.00 | 1,025.00 | 1,017.67 | -2.19% | 2,524,800 |
| Jun 15, 2026 | 1,040.00 | 1,059.00 | 1,032.00 | 1,048.00 | 1,040.51 | 2.75% | 3,341,800 |
| Jun 12, 2026 | 1,025.00 | 1,031.00 | 1,012.00 | 1,020.00 | 1,012.71 | 2.10% | 2,299,700 |
| Jun 11, 2026 | 994.00 | 1,004.00 | 985.00 | 999.00 | 991.86 | -0.70% | 1,991,100 |
| Jun 10, 2026 | 1,031.00 | 1,039.00 | 998.00 | 1,006.00 | 998.81 | -1.47% | 3,051,100 |
| Jun 9, 2026 | 998.00 | 1,024.00 | 998.00 | 1,021.00 | 1,013.70 | 3.13% | 4,033,500 |
| Jun 8, 2026 | 981.00 | 990.00 | 967.00 | 990.00 | 982.92 | -0.30% | 2,725,900 |
| Jun 5, 2026 | 996.00 | 1,006.00 | 983.00 | 993.00 | 985.90 | 0.91% | 2,015,600 |
| Jun 4, 2026 | 961.00 | 997.00 | 953.00 | 984.00 | 976.97 | 2.18% | 2,736,300 |
| Jun 3, 2026 | 955.00 | 973.00 | 948.00 | 963.00 | 956.12 | 1.16% | 1,882,000 |
| Jun 2, 2026 | 948.00 | 955.00 | 924.00 | 952.00 | 945.19 | -0.31% | 2,364,700 |
| Jun 1, 2026 | 962.00 | 967.00 | 952.00 | 955.00 | 948.17 | -1.85% | 3,309,900 |
| May 29, 2026 | 979.00 | 991.00 | 973.00 | 973.00 | 966.04 | -0.92% | 2,033,600 |
| May 28, 2026 | 974.00 | 984.00 | 952.00 | 982.00 | 974.98 | - | 3,032,400 |
| May 27, 2026 | 993.00 | 995.00 | 980.00 | 982.00 | 974.98 | -1.21% | 1,790,500 |
| May 26, 2026 | 998.00 | 1,006.00 | 985.00 | 994.00 | 986.89 | -0.90% | 1,403,800 |
| May 25, 2026 | 1,004.00 | 1,005.00 | 983.00 | 1,003.00 | 995.83 | -0.40% | 1,820,400 |
| May 22, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,007.00 | 999.80 | -0.59% | 2,134,000 |
| May 21, 2026 | 1,012.00 | 1,031.00 | 1,012.00 | 1,013.00 | 1,005.76 | 2.22% | 4,526,000 |
| May 20, 2026 | 1,000.00 | 1,008.00 | 977.00 | 991.00 | 983.92 | -0.60% | 3,263,200 |
| May 19, 2026 | 990.00 | 1,003.00 | 983.00 | 997.00 | 989.87 | 1.84% | 2,715,900 |
| May 18, 2026 | 997.00 | 999.00 | 971.00 | 979.00 | 972.00 | -1.61% | 2,095,400 |
| May 15, 2026 | 986.00 | 1,004.00 | 976.00 | 995.00 | 987.89 | 0.81% | 2,130,300 |
| May 14, 2026 | 974.00 | 995.00 | 970.00 | 987.00 | 979.94 | 0.41% | 2,181,800 |
| May 13, 2026 | 998.00 | 1,006.00 | 970.00 | 983.00 | 975.97 | -1.80% | 2,324,800 |
| May 12, 2026 | 1,012.00 | 1,020.00 | 997.00 | 1,001.00 | 993.84 | -0.30% | 1,369,700 |
| May 11, 2026 | 981.00 | 1,006.00 | 977.00 | 1,004.00 | 996.82 | 2.34% | 2,124,000 |
| May 8, 2026 | 997.00 | 997.00 | 966.00 | 981.00 | 973.99 | -2.78% | 2,725,200 |
| May 7, 2026 | 1,011.00 | 1,020.00 | 997.00 | 1,009.00 | 1,001.79 | 1.92% | 3,427,200 |
| May 1, 2026 | 990.00 | 1,002.00 | 977.00 | 990.00 | 982.92 | -0.20% | 1,706,600 |
| Apr 30, 2026 | 989.00 | 1,002.00 | 972.00 | 992.00 | 984.91 | -2.17% | 2,645,700 |
| Apr 28, 2026 | 944.00 | 1,014.00 | 936.00 | 1,014.00 | 1,006.75 | 8.80% | 4,976,900 |
| Apr 27, 2026 | 920.00 | 933.00 | 908.00 | 932.00 | 925.34 | 0.22% | 1,477,800 |
| Apr 24, 2026 | 937.00 | 941.00 | 921.00 | 930.00 | 923.35 | -1.06% | 1,400,000 |
| Apr 23, 2026 | 937.00 | 945.00 | 925.00 | 940.00 | 933.28 | -0.42% | 1,821,200 |
| Apr 22, 2026 | 975.00 | 979.00 | 941.00 | 944.00 | 937.25 | -3.58% | 2,358,900 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 978.00 | 979.00 | 972.00 | -3.07% | 3,073,300 |