The Ehime Bank, Ltd. (TYO:8541)
Japan · Delayed Price · Currency is JPY 1,934.00
+15.00 (0.78%)
May 29, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,609.00 | 1,643.00 | 1,602.00 | 1,627.00 | 1,627.00 | 1.12% | 74,400 |
| Apr 3, 2026 | 1,633.00 | 1,649.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.06% | 95,700 |
| Apr 2, 2026 | 1,657.00 | 1,687.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.86% | 227,700 |
| Apr 1, 2026 | 1,622.00 | 1,630.00 | 1,591.00 | 1,624.00 | 1,624.00 | 5.32% | 298,200 |
| Mar 31, 2026 | 1,554.00 | 1,597.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.47% | 120,400 |
| Mar 30, 2026 | 1,542.00 | 1,586.00 | 1,534.00 | 1,581.00 | 1,581.00 | -1.86% | 190,900 |
| Mar 27, 2026 | 1,599.00 | 1,652.00 | 1,599.00 | 1,640.00 | 1,611.00 | 1.36% | 261,600 |
| Mar 26, 2026 | 1,655.00 | 1,655.00 | 1,594.00 | 1,618.00 | 1,589.39 | -2.00% | 125,400 |
| Mar 25, 2026 | 1,637.00 | 1,657.00 | 1,630.00 | 1,651.00 | 1,621.81 | 3.90% | 162,800 |
| Mar 24, 2026 | 1,554.00 | 1,589.00 | 1,529.00 | 1,589.00 | 1,560.90 | 4.95% | 123,000 |
| Mar 23, 2026 | 1,541.00 | 1,551.00 | 1,499.00 | 1,514.00 | 1,487.23 | -4.24% | 170,500 |
| Mar 19, 2026 | 1,609.00 | 1,614.00 | 1,581.00 | 1,581.00 | 1,553.04 | -3.83% | 90,200 |
| Mar 18, 2026 | 1,622.00 | 1,646.00 | 1,620.00 | 1,644.00 | 1,614.93 | 3.33% | 99,800 |
| Mar 17, 2026 | 1,605.00 | 1,642.00 | 1,591.00 | 1,591.00 | 1,562.87 | 0.06% | 95,300 |
| Mar 16, 2026 | 1,608.00 | 1,618.00 | 1,581.00 | 1,590.00 | 1,561.88 | -1.61% | 86,500 |