Skip to main content
logo
The Ehime Bank, Ltd. (TYO:8541)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-125.00 (-3.43%)
Oct 7, 2026, 3:30 PM JST

The Ehime Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,605.003,710.003,490.003,520.003,520.00-3.43%265,800
Oct 6, 20263,585.003,665.003,525.003,645.003,645.001.82%131,800
Oct 5, 20263,610.003,655.003,500.003,580.003,580.00-0.42%179,300
Oct 2, 20263,580.003,690.003,560.003,595.003,595.000.56%179,000
Oct 1, 20263,630.003,630.003,400.003,575.003,575.00-1.11%292,700
Sep 30, 20263,630.003,680.003,550.003,615.003,615.00-0.41%212,200
Sep 29, 20263,600.003,685.003,570.003,630.003,630.00-0.03%130,800
Sep 28, 20263,695.003,715.003,635.003,655.003,631.00-1.22%197,100
Sep 25, 20263,500.003,735.003,500.003,700.003,675.706.63%413,100
Sep 24, 20263,390.003,490.003,315.003,470.003,447.212.36%269,900
Sep 18, 20263,350.003,415.003,300.003,390.003,367.741.50%176,200
Sep 17, 20263,370.003,445.003,320.003,340.003,318.07-0.60%128,100
Sep 16, 20263,300.003,430.003,300.003,360.003,337.941.82%168,000
Sep 15, 20263,345.003,345.003,250.003,300.003,278.33-0.60%85,300
Sep 14, 20263,295.003,385.003,265.003,320.003,298.200.76%115,300
Sep 11, 20263,200.003,345.003,190.003,295.003,273.360.92%210,200
Sep 10, 20263,135.003,300.003,135.003,265.003,243.563.49%154,500
Sep 9, 20263,180.003,230.003,135.003,155.003,134.28-0.94%187,300
Sep 8, 20263,240.003,280.003,185.003,185.003,164.09-2.90%84,800
Sep 7, 20263,190.003,300.003,190.003,280.003,258.462.18%176,400
Sep 4, 20263,160.003,210.003,045.003,210.003,188.921.74%279,300
Sep 3, 20263,080.003,185.003,075.003,155.003,134.282.77%120,000
Sep 2, 20263,055.003,165.003,050.003,070.003,049.84-1.44%161,900
Sep 1, 20263,130.003,155.003,045.003,115.003,094.55-0.95%161,100
Aug 31, 20263,245.003,255.003,145.003,145.003,124.35-2.18%180,000
Aug 28, 20263,120.003,225.003,080.003,215.003,193.893.04%160,900
Aug 27, 20263,065.003,130.003,025.003,120.003,099.511.63%135,500
Aug 26, 20263,075.003,160.003,045.003,070.003,049.840.16%157,500
Aug 25, 20263,140.003,200.003,030.003,065.003,044.87-1.45%188,800
Aug 24, 20263,295.003,295.003,095.003,110.003,089.58-4.60%251,000
Aug 21, 20263,135.003,280.003,125.003,260.003,238.593.49%226,800
Aug 20, 20263,205.003,270.003,110.003,150.003,129.32-1.25%254,100
Aug 19, 20263,270.003,320.003,180.003,190.003,169.05-3.92%322,800
Aug 18, 20263,190.003,345.003,190.003,320.003,298.204.08%296,600
Aug 17, 20263,080.003,220.003,080.003,190.003,169.054.08%188,600
Aug 14, 20263,010.003,210.003,010.003,065.003,044.870.82%242,300
Aug 13, 20262,883.003,045.002,877.003,040.003,020.047.23%220,400
Aug 12, 20262,829.002,883.002,809.002,835.002,816.381.98%140,500
Aug 10, 20262,850.002,850.002,764.002,780.002,761.75-2.56%131,600
Aug 7, 20262,830.002,865.002,806.002,853.002,834.271.57%145,900
Aug 6, 20262,741.002,844.002,741.002,809.002,790.563.08%209,600
Aug 5, 20262,650.002,725.002,644.002,725.002,707.114.41%222,100
Aug 4, 20262,672.002,695.002,584.002,610.002,592.86-2.43%325,800
Aug 3, 20262,790.002,816.002,652.002,675.002,657.44-3.81%383,300
Jul 31, 20262,730.002,889.002,705.002,781.002,762.742.24%311,600
Jul 30, 20262,769.002,799.002,710.002,720.002,702.14-2.61%308,100
Jul 29, 20262,936.002,939.002,746.002,793.002,774.66-4.74%526,600
Jul 28, 20262,949.003,025.002,845.002,932.002,912.750.51%736,000
Jul 27, 20262,750.002,925.002,734.002,917.002,897.854.40%1,018,200
Jul 24, 20262,608.002,810.002,540.002,794.002,775.6511.40%2,043,100