North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,003.00
-4.00 (-0.40%)
May 25, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.59% | 2,134,000 |
| May 21, 2026 | 1,012.00 | 1,031.00 | 1,012.00 | 1,013.00 | 1,013.00 | 2.22% | 4,526,000 |
| May 20, 2026 | 1,000.00 | 1,008.00 | 977.00 | 991.00 | 991.00 | -0.60% | 3,263,200 |
| May 19, 2026 | 990.00 | 1,003.00 | 983.00 | 997.00 | 997.00 | 1.84% | 2,715,900 |
| May 18, 2026 | 997.00 | 999.00 | 971.00 | 979.00 | 979.00 | -1.61% | 2,095,400 |
| May 15, 2026 | 986.00 | 1,004.00 | 976.00 | 995.00 | 995.00 | 0.81% | 2,130,300 |
| May 14, 2026 | 974.00 | 995.00 | 970.00 | 987.00 | 987.00 | 0.41% | 2,181,800 |
| May 13, 2026 | 998.00 | 1,006.00 | 970.00 | 983.00 | 983.00 | -1.80% | 2,324,800 |
| May 12, 2026 | 1,012.00 | 1,020.00 | 997.00 | 1,001.00 | 1,001.00 | -0.30% | 1,369,700 |
| May 11, 2026 | 981.00 | 1,006.00 | 977.00 | 1,004.00 | 1,004.00 | 2.34% | 2,124,000 |
| May 8, 2026 | 997.00 | 997.00 | 966.00 | 981.00 | 981.00 | -2.78% | 2,725,200 |
| May 7, 2026 | 1,011.00 | 1,020.00 | 997.00 | 1,009.00 | 1,009.00 | 1.92% | 3,427,200 |
| May 1, 2026 | 990.00 | 1,002.00 | 977.00 | 990.00 | 990.00 | -0.20% | 1,706,600 |
| Apr 30, 2026 | 989.00 | 1,002.00 | 972.00 | 992.00 | 992.00 | -2.17% | 2,645,700 |
| Apr 28, 2026 | 944.00 | 1,014.00 | 936.00 | 1,014.00 | 1,014.00 | 8.80% | 4,976,900 |
| Apr 27, 2026 | 920.00 | 933.00 | 908.00 | 932.00 | 932.00 | 0.22% | 1,477,800 |
| Apr 24, 2026 | 937.00 | 941.00 | 921.00 | 930.00 | 930.00 | -1.06% | 1,400,000 |
| Apr 23, 2026 | 937.00 | 945.00 | 925.00 | 940.00 | 940.00 | -0.42% | 1,821,200 |
| Apr 22, 2026 | 975.00 | 979.00 | 941.00 | 944.00 | 944.00 | -3.58% | 2,358,900 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 978.00 | 979.00 | 979.00 | -3.07% | 3,073,300 |
| Apr 20, 2026 | 1,053.00 | 1,055.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.44% | 3,522,400 |
| Apr 17, 2026 | 1,055.00 | 1,058.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.48% | 1,858,600 |
| Apr 16, 2026 | 1,048.00 | 1,054.00 | 1,042.00 | 1,051.00 | 1,051.00 | 1.25% | 1,673,600 |
| Apr 15, 2026 | 1,046.00 | 1,059.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.19% | 1,633,500 |
| Apr 14, 2026 | 1,051.00 | 1,053.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.10% | 1,293,500 |
| Apr 13, 2026 | 1,032.00 | 1,053.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.77% | 2,334,600 |
| Apr 10, 2026 | 1,049.00 | 1,067.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.29% | 2,037,600 |
| Apr 9, 2026 | 1,054.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 1,952,300 |
| Apr 8, 2026 | 1,037.00 | 1,061.00 | 1,037.00 | 1,054.00 | 1,054.00 | 4.67% | 2,946,300 |
| Apr 7, 2026 | 1,010.00 | 1,013.00 | 995.00 | 1,007.00 | 1,007.00 | 0.70% | 1,521,200 |
| Apr 6, 2026 | 996.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | 0.20% | 1,249,600 |
| Apr 3, 2026 | 1,015.00 | 1,017.00 | 991.00 | 998.00 | 998.00 | 0.81% | 1,251,900 |
| Apr 2, 2026 | 1,027.00 | 1,045.00 | 988.00 | 990.00 | 990.00 | -2.08% | 3,303,100 |
| Apr 1, 2026 | 985.00 | 1,013.00 | 970.00 | 1,011.00 | 1,011.00 | 8.13% | 3,479,200 |
| Mar 31, 2026 | 931.00 | 961.00 | 922.00 | 935.00 | 935.00 | -0.74% | 2,340,200 |
| Mar 30, 2026 | 921.00 | 946.00 | 919.00 | 942.00 | 942.00 | -2.23% | 2,089,700 |
| Mar 27, 2026 | 958.00 | 981.00 | 958.00 | 972.00 | 963.50 | 1.04% | 2,020,400 |
| Mar 26, 2026 | 1,001.00 | 1,002.00 | 950.00 | 962.00 | 953.59 | -2.93% | 2,406,500 |
| Mar 25, 2026 | 964.00 | 991.00 | 958.00 | 991.00 | 982.33 | 6.10% | 3,845,600 |
| Mar 24, 2026 | 928.00 | 939.00 | 917.00 | 934.00 | 925.83 | 3.55% | 1,560,800 |
| Mar 23, 2026 | 900.00 | 910.00 | 886.00 | 902.00 | 894.11 | -3.11% | 2,543,700 |
| Mar 19, 2026 | 934.00 | 945.00 | 926.00 | 931.00 | 922.86 | -2.51% | 1,964,100 |
| Mar 18, 2026 | 939.00 | 955.00 | 938.00 | 955.00 | 946.65 | 3.02% | 1,207,900 |
| Mar 17, 2026 | 948.00 | 958.00 | 924.00 | 927.00 | 918.89 | 0.43% | 1,210,900 |
| Mar 16, 2026 | 933.00 | 940.00 | 919.00 | 923.00 | 914.93 | -2.53% | 1,974,000 |
| Mar 13, 2026 | 921.00 | 950.00 | 914.00 | 947.00 | 938.72 | 1.18% | 2,515,400 |
| Mar 12, 2026 | 968.00 | 969.00 | 928.00 | 936.00 | 927.81 | -4.39% | 2,432,500 |
| Mar 11, 2026 | 983.00 | 995.00 | 977.00 | 979.00 | 970.44 | 1.03% | 2,078,300 |
| Mar 10, 2026 | 949.00 | 987.00 | 947.00 | 969.00 | 960.53 | 3.75% | 3,115,400 |
| Mar 9, 2026 | 913.00 | 940.00 | 906.00 | 934.00 | 925.83 | -6.88% | 4,924,500 |