The Ehime Bank, Ltd. (TYO:8541)
Japan · Delayed Price · Currency is JPY 1,945.00
-45.00 (-2.26%)
Jun 19, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,995.00 | 2,001.00 | 1,924.00 | 1,945.00 | 1,945.00 | -2.26% | 161,100 |
| Jun 18, 2026 | 2,003.00 | 2,024.00 | 1,980.00 | 1,990.00 | 1,990.00 | 1.12% | 84,200 |
| Jun 17, 2026 | 2,035.00 | 2,065.00 | 1,968.00 | 1,968.00 | 1,968.00 | -2.81% | 130,600 |
| Jun 16, 2026 | 2,065.00 | 2,065.00 | 2,001.00 | 2,025.00 | 2,025.00 | -1.89% | 105,300 |
| Jun 15, 2026 | 2,060.00 | 2,099.00 | 2,048.00 | 2,064.00 | 2,064.00 | 0.98% | 126,500 |
| Jun 12, 2026 | 2,077.00 | 2,086.00 | 2,033.00 | 2,044.00 | 2,044.00 | 0.20% | 162,800 |
| Jun 11, 2026 | 2,060.00 | 2,075.00 | 2,018.00 | 2,040.00 | 2,040.00 | -1.16% | 91,700 |
| Jun 10, 2026 | 2,075.00 | 2,127.00 | 2,059.00 | 2,064.00 | 2,064.00 | 0.10% | 204,300 |
| Jun 9, 2026 | 2,005.00 | 2,066.00 | 2,005.00 | 2,062.00 | 2,062.00 | 3.15% | 275,000 |
| Jun 8, 2026 | 1,958.00 | 2,009.00 | 1,947.00 | 1,999.00 | 1,999.00 | 0.35% | 141,700 |
| Jun 5, 2026 | 1,964.00 | 2,010.00 | 1,964.00 | 1,992.00 | 1,992.00 | 2.36% | 145,600 |
| Jun 4, 2026 | 1,924.00 | 1,977.00 | 1,908.00 | 1,946.00 | 1,946.00 | 0.83% | 126,400 |
| Jun 3, 2026 | 1,968.00 | 1,977.00 | 1,928.00 | 1,930.00 | 1,930.00 | -0.92% | 125,000 |
| Jun 2, 2026 | 1,909.00 | 1,953.00 | 1,850.00 | 1,948.00 | 1,948.00 | 0.93% | 144,700 |
| Jun 1, 2026 | 1,937.00 | 1,942.00 | 1,908.00 | 1,930.00 | 1,930.00 | -0.21% | 133,500 |
| May 29, 2026 | 1,937.00 | 1,969.00 | 1,913.00 | 1,934.00 | 1,934.00 | 0.78% | 132,200 |
| May 28, 2026 | 1,943.00 | 1,945.00 | 1,883.00 | 1,919.00 | 1,919.00 | -1.34% | 106,300 |
| May 27, 2026 | 1,988.00 | 1,988.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.67% | 102,100 |
| May 26, 2026 | 1,972.00 | 1,996.00 | 1,915.00 | 1,978.00 | 1,978.00 | 0.30% | 123,100 |
| May 25, 2026 | 1,944.00 | 1,978.00 | 1,914.00 | 1,972.00 | 1,972.00 | -0.60% | 130,000 |
| May 22, 2026 | 2,010.00 | 2,020.00 | 1,971.00 | 1,984.00 | 1,984.00 | -0.60% | 112,700 |
| May 21, 2026 | 1,952.00 | 2,018.00 | 1,952.00 | 1,996.00 | 1,996.00 | 1.99% | 156,300 |
| May 20, 2026 | 1,955.00 | 1,987.00 | 1,931.00 | 1,957.00 | 1,957.00 | 0.67% | 203,200 |
| May 19, 2026 | 1,924.00 | 1,967.00 | 1,912.00 | 1,944.00 | 1,944.00 | 3.02% | 190,700 |
| May 18, 2026 | 1,928.00 | 1,928.00 | 1,864.00 | 1,887.00 | 1,887.00 | -1.36% | 182,400 |
| May 15, 2026 | 1,970.00 | 2,040.00 | 1,871.00 | 1,913.00 | 1,913.00 | -1.59% | 486,400 |
| May 14, 2026 | 1,921.00 | 1,964.00 | 1,897.00 | 1,944.00 | 1,944.00 | 1.30% | 201,100 |
| May 13, 2026 | 1,870.00 | 1,925.00 | 1,867.00 | 1,919.00 | 1,919.00 | 2.24% | 200,600 |
| May 12, 2026 | 1,897.00 | 1,911.00 | 1,860.00 | 1,877.00 | 1,877.00 | 0.37% | 144,100 |
| May 11, 2026 | 1,860.00 | 1,888.00 | 1,812.00 | 1,870.00 | 1,870.00 | 0.70% | 173,100 |
| May 8, 2026 | 1,841.00 | 1,857.00 | 1,795.00 | 1,857.00 | 1,857.00 | -0.38% | 162,000 |
| May 7, 2026 | 1,848.00 | 1,885.00 | 1,822.00 | 1,864.00 | 1,864.00 | 4.13% | 192,100 |
| May 1, 2026 | 1,776.00 | 1,804.00 | 1,749.00 | 1,790.00 | 1,790.00 | 0.79% | 139,800 |
| Apr 30, 2026 | 1,790.00 | 1,800.00 | 1,759.00 | 1,776.00 | 1,776.00 | -2.31% | 166,600 |
| Apr 28, 2026 | 1,763.00 | 1,818.00 | 1,737.00 | 1,818.00 | 1,818.00 | 4.84% | 205,900 |
| Apr 27, 2026 | 1,725.00 | 1,747.00 | 1,700.00 | 1,734.00 | 1,734.00 | 0.70% | 134,700 |
| Apr 24, 2026 | 1,690.00 | 1,743.00 | 1,632.00 | 1,722.00 | 1,722.00 | 3.05% | 302,000 |
| Apr 23, 2026 | 1,687.00 | 1,710.00 | 1,658.00 | 1,671.00 | 1,671.00 | -1.82% | 95,200 |
| Apr 22, 2026 | 1,757.00 | 1,760.00 | 1,701.00 | 1,702.00 | 1,702.00 | -3.13% | 121,100 |
| Apr 21, 2026 | 1,804.00 | 1,810.00 | 1,757.00 | 1,757.00 | 1,757.00 | -2.77% | 104,800 |
| Apr 20, 2026 | 1,840.00 | 1,856.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.58% | 96,000 |
| Apr 17, 2026 | 1,843.00 | 1,852.00 | 1,816.00 | 1,836.00 | 1,836.00 | -0.33% | 109,300 |
| Apr 16, 2026 | 1,801.00 | 1,852.00 | 1,801.00 | 1,842.00 | 1,842.00 | 3.25% | 174,800 |
| Apr 15, 2026 | 1,782.00 | 1,810.00 | 1,775.00 | 1,784.00 | 1,784.00 | 1.77% | 104,900 |
| Apr 14, 2026 | 1,763.00 | 1,770.00 | 1,736.00 | 1,753.00 | 1,753.00 | -0.06% | 119,000 |
| Apr 13, 2026 | 1,710.00 | 1,764.00 | 1,705.00 | 1,754.00 | 1,754.00 | 1.92% | 208,000 |
| Apr 10, 2026 | 1,730.00 | 1,745.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.88% | 102,500 |
| Apr 9, 2026 | 1,721.00 | 1,732.00 | 1,695.00 | 1,706.00 | 1,706.00 | 0.24% | 106,400 |
| Apr 8, 2026 | 1,692.00 | 1,707.00 | 1,675.00 | 1,702.00 | 1,702.00 | 2.65% | 140,100 |
| Apr 7, 2026 | 1,641.00 | 1,668.00 | 1,633.00 | 1,658.00 | 1,658.00 | 1.91% | 75,800 |