North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,333.00
+19.00 (1.45%)
Sep 3, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,332.00 | 1,346.00 | 1,322.00 | 1,346.00 | - | 2.44% | 221,600 |
| Sep 2, 2026 | 1,305.00 | 1,329.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.68% | 1,196,400 |
| Sep 1, 2026 | 1,290.00 | 1,328.00 | 1,278.00 | 1,323.00 | 1,323.00 | 1.93% | 1,228,400 |
| Aug 31, 2026 | 1,303.00 | 1,310.00 | 1,282.00 | 1,298.00 | 1,298.00 | -0.61% | 1,488,200 |
| Aug 28, 2026 | 1,265.00 | 1,311.00 | 1,261.00 | 1,306.00 | 1,306.00 | 1.79% | 1,281,800 |
| Aug 27, 2026 | 1,274.00 | 1,288.00 | 1,262.00 | 1,283.00 | 1,283.00 | 1.66% | 1,245,700 |
| Aug 26, 2026 | 1,260.00 | 1,277.00 | 1,251.00 | 1,262.00 | 1,262.00 | 0.88% | 898,400 |
| Aug 25, 2026 | 1,237.00 | 1,253.00 | 1,234.00 | 1,251.00 | 1,251.00 | 1.79% | 1,133,500 |
| Aug 24, 2026 | 1,275.00 | 1,275.00 | 1,227.00 | 1,229.00 | 1,229.00 | -2.54% | 1,139,500 |
| Aug 21, 2026 | 1,250.00 | 1,275.00 | 1,245.00 | 1,261.00 | 1,261.00 | 0.40% | 1,663,900 |
| Aug 20, 2026 | 1,265.00 | 1,268.00 | 1,237.00 | 1,256.00 | 1,256.00 | -0.87% | 1,893,600 |
| Aug 19, 2026 | 1,304.00 | 1,316.00 | 1,265.00 | 1,267.00 | 1,267.00 | -4.31% | 2,191,400 |
| Aug 18, 2026 | 1,320.00 | 1,351.00 | 1,317.00 | 1,324.00 | 1,324.00 | 0.99% | 2,045,600 |
| Aug 17, 2026 | 1,307.00 | 1,317.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.77% | 1,316,000 |
| Aug 14, 2026 | 1,299.00 | 1,321.00 | 1,292.00 | 1,301.00 | 1,301.00 | -0.31% | 1,606,900 |
| Aug 13, 2026 | 1,260.00 | 1,305.00 | 1,259.00 | 1,305.00 | 1,305.00 | 5.07% | 1,764,800 |
| Aug 12, 2026 | 1,228.00 | 1,245.00 | 1,216.00 | 1,242.00 | 1,242.00 | 3.16% | 1,764,100 |
| Aug 10, 2026 | 1,219.00 | 1,235.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.39% | 1,789,400 |
| Aug 7, 2026 | 1,230.00 | 1,235.00 | 1,203.00 | 1,221.00 | 1,221.00 | -0.73% | 1,634,100 |
| Aug 6, 2026 | 1,230.00 | 1,276.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.15% | 2,936,700 |
| Aug 5, 2026 | 1,162.00 | 1,238.00 | 1,156.00 | 1,216.00 | 1,216.00 | 5.74% | 2,791,800 |
| Aug 4, 2026 | 1,158.00 | 1,166.00 | 1,138.00 | 1,150.00 | 1,150.00 | 0.79% | 1,483,800 |
| Aug 3, 2026 | 1,157.00 | 1,167.00 | 1,104.00 | 1,141.00 | 1,141.00 | -1.38% | 1,792,000 |
| Jul 31, 2026 | 1,161.00 | 1,183.00 | 1,128.00 | 1,157.00 | 1,157.00 | 1.49% | 2,105,900 |
| Jul 30, 2026 | 1,148.00 | 1,159.00 | 1,133.00 | 1,140.00 | 1,140.00 | -2.90% | 1,602,600 |
| Jul 29, 2026 | 1,207.00 | 1,208.00 | 1,148.00 | 1,174.00 | 1,174.00 | -3.06% | 2,239,200 |
| Jul 28, 2026 | 1,248.00 | 1,249.00 | 1,207.00 | 1,211.00 | 1,211.00 | -4.12% | 2,026,200 |
| Jul 27, 2026 | 1,220.00 | 1,268.00 | 1,219.00 | 1,263.00 | 1,263.00 | 3.78% | 2,417,600 |
| Jul 24, 2026 | 1,186.00 | 1,218.00 | 1,181.00 | 1,217.00 | 1,217.00 | 0.66% | 1,221,500 |
| Jul 23, 2026 | 1,193.00 | 1,209.00 | 1,191.00 | 1,209.00 | 1,209.00 | 0.67% | 1,472,100 |
| Jul 22, 2026 | 1,201.00 | 1,223.00 | 1,187.00 | 1,201.00 | 1,201.00 | 0.67% | 1,742,800 |
| Jul 21, 2026 | 1,139.00 | 1,200.00 | 1,125.00 | 1,193.00 | 1,193.00 | 7.09% | 2,412,500 |
| Jul 17, 2026 | 1,217.00 | 1,226.00 | 1,095.00 | 1,114.00 | 1,114.00 | -8.69% | 3,525,900 |
| Jul 16, 2026 | 1,225.00 | 1,228.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.05% | 1,403,300 |
| Jul 15, 2026 | 1,197.00 | 1,233.00 | 1,195.00 | 1,233.00 | 1,233.00 | 3.70% | 1,979,700 |
| Jul 14, 2026 | 1,189.00 | 1,199.00 | 1,162.00 | 1,189.00 | 1,189.00 | 0.76% | 2,129,100 |
| Jul 13, 2026 | 1,179.00 | 1,203.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.85% | 1,585,800 |
| Jul 10, 2026 | 1,182.00 | 1,197.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.69% | 1,722,500 |
| Jul 9, 2026 | 1,157.00 | 1,169.00 | 1,149.00 | 1,162.00 | 1,162.00 | -1.19% | 1,369,700 |
| Jul 8, 2026 | 1,151.00 | 1,183.00 | 1,151.00 | 1,176.00 | 1,176.00 | 2.17% | 1,615,500 |
| Jul 7, 2026 | 1,147.00 | 1,179.00 | 1,147.00 | 1,151.00 | 1,151.00 | 1.14% | 1,846,800 |
| Jul 6, 2026 | 1,142.00 | 1,144.00 | 1,122.00 | 1,138.00 | 1,138.00 | -0.26% | 1,545,800 |
| 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 |