North Pacific Bank,Ltd. (TYO:8524)
Japan · Delayed Price · Currency is JPY 1,020.00
+21.00 (2.10%)
Jun 12, 2026, 3:30 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,025.00 | 1,031.00 | 1,012.00 | 1,020.00 | 1,020.00 | 2.10% | 2,299,700 |
| Jun 11, 2026 | 994.00 | 1,004.00 | 985.00 | 999.00 | 999.00 | -0.70% | 1,991,100 |
| Jun 10, 2026 | 1,031.00 | 1,039.00 | 998.00 | 1,006.00 | 1,006.00 | -1.47% | 3,051,100 |
| Jun 9, 2026 | 998.00 | 1,024.00 | 998.00 | 1,021.00 | 1,021.00 | 3.13% | 4,033,500 |
| Jun 8, 2026 | 981.00 | 990.00 | 967.00 | 990.00 | 990.00 | -0.30% | 2,725,900 |
| Jun 5, 2026 | 996.00 | 1,006.00 | 983.00 | 993.00 | 993.00 | 0.91% | 2,015,600 |
| Jun 4, 2026 | 961.00 | 997.00 | 953.00 | 984.00 | 984.00 | 2.18% | 2,736,300 |
| Jun 3, 2026 | 955.00 | 973.00 | 948.00 | 963.00 | 963.00 | 1.16% | 1,882,000 |
| Jun 2, 2026 | 948.00 | 955.00 | 924.00 | 952.00 | 952.00 | -0.31% | 2,364,700 |
| Jun 1, 2026 | 962.00 | 967.00 | 952.00 | 955.00 | 955.00 | -1.85% | 3,309,900 |
| May 29, 2026 | 979.00 | 991.00 | 973.00 | 973.00 | 973.00 | -0.92% | 2,033,600 |
| May 28, 2026 | 974.00 | 984.00 | 952.00 | 982.00 | 982.00 | - | 3,032,400 |
| May 27, 2026 | 993.00 | 995.00 | 980.00 | 982.00 | 982.00 | -1.21% | 1,790,500 |
| May 26, 2026 | 998.00 | 1,006.00 | 985.00 | 994.00 | 994.00 | -0.90% | 1,403,800 |
| May 25, 2026 | 1,004.00 | 1,005.00 | 983.00 | 1,003.00 | 1,003.00 | -0.40% | 1,820,400 |
| 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 |