North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,318.00
-4.00 (-0.30%)
Sep 24, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,319.00 | 1,328.00 | 1,303.00 | 1,318.00 | 1,318.00 | -0.30% | 1,458,100 |
| Sep 18, 2026 | 1,341.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,322.00 | -1.34% | 2,549,500 |
| Sep 17, 2026 | 1,337.00 | 1,367.00 | 1,326.00 | 1,340.00 | 1,340.00 | 0.37% | 1,610,700 |
| Sep 16, 2026 | 1,320.00 | 1,359.00 | 1,320.00 | 1,335.00 | 1,335.00 | 2.61% | 1,999,100 |
| Sep 15, 2026 | 1,325.00 | 1,329.00 | 1,297.00 | 1,301.00 | 1,301.00 | -1.66% | 1,130,900 |
| Sep 14, 2026 | 1,291.00 | 1,330.00 | 1,289.00 | 1,323.00 | 1,323.00 | 1.93% | 1,801,000 |
| Sep 11, 2026 | 1,263.00 | 1,307.00 | 1,252.00 | 1,298.00 | 1,298.00 | 0.39% | 1,808,100 |
| Sep 10, 2026 | 1,251.00 | 1,299.00 | 1,251.00 | 1,293.00 | 1,293.00 | 2.38% | 1,474,800 |
| Sep 9, 2026 | 1,285.00 | 1,293.00 | 1,262.00 | 1,263.00 | 1,263.00 | -2.40% | 1,273,300 |
| Sep 8, 2026 | 1,320.00 | 1,329.00 | 1,294.00 | 1,294.00 | 1,294.00 | -3.00% | 1,254,700 |
| Sep 7, 2026 | 1,312.00 | 1,336.00 | 1,308.00 | 1,334.00 | 1,334.00 | 1.21% | 1,311,500 |
| Sep 4, 2026 | 1,333.00 | 1,340.00 | 1,298.00 | 1,318.00 | 1,318.00 | -1.13% | 1,614,300 |
| Sep 3, 2026 | 1,332.00 | 1,348.00 | 1,322.00 | 1,333.00 | 1,333.00 | 1.45% | 1,584,700 |
| 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 |