Skip to main content
logo
The Ehime Bank, Ltd. (TYO:8541)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
+15.00 (0.41%)
Oct 30, 2026, 3:30 PM JST

The Ehime Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,630.003,780.003,605.003,695.003,695.000.41%249,300
Oct 29, 20263,675.003,680.003,540.003,680.003,680.001.10%1,278,600
Oct 28, 20263,670.003,695.003,585.003,640.003,640.001.11%248,800
Oct 27, 20263,570.003,620.003,475.003,600.003,600.002.42%200,500
Oct 26, 20263,430.003,545.003,390.003,515.003,515.002.18%364,600
Oct 23, 20263,335.003,490.003,240.003,440.003,440.001.03%366,900
Oct 22, 20263,420.003,470.003,360.003,405.003,405.00-1.45%205,300
Oct 21, 20263,325.003,465.003,310.003,455.003,455.006.14%231,700
Oct 20, 20263,430.003,525.003,150.003,255.003,255.00-2.98%640,400
Oct 19, 20263,380.003,380.003,205.003,355.003,355.00-0.74%185,900
Oct 16, 20263,395.003,475.003,350.003,380.003,380.000.75%246,000
Oct 15, 20263,250.003,370.003,230.003,355.003,355.001.05%590,600
Oct 14, 20263,330.003,395.003,275.003,320.003,320.00-0.60%320,700
Oct 13, 20263,290.003,390.003,260.003,340.003,340.003.25%284,000
Oct 9, 20263,300.003,325.003,215.003,235.003,235.00-1.67%254,000
Oct 8, 20263,490.003,515.003,285.003,290.003,290.00-6.53%257,400
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, 20263,600.003,685.003,570.003,630.003,630.000.08%130,800
Sep 28, 20263,695.003,715.003,635.003,655.003,627.00-1.22%197,100
Sep 25, 20263,500.003,735.003,500.003,700.003,671.666.63%413,100
Sep 24, 20263,390.003,490.003,315.003,470.003,443.422.36%269,900
Sep 18, 20263,350.003,415.003,300.003,390.003,364.031.50%176,200
Sep 17, 20263,370.003,445.003,320.003,340.003,314.41-0.60%128,100
Sep 16, 20263,300.003,430.003,300.003,360.003,334.261.82%168,000
Sep 15, 20263,345.003,345.003,250.003,300.003,274.72-0.60%85,300
Sep 14, 20263,295.003,385.003,265.003,320.003,294.570.76%115,300
Sep 11, 20263,200.003,345.003,190.003,295.003,269.760.92%210,200
Sep 10, 20263,135.003,300.003,135.003,265.003,239.993.49%154,500
Sep 9, 20263,180.003,230.003,135.003,155.003,130.83-0.94%187,300
Sep 8, 20263,240.003,280.003,185.003,185.003,160.60-2.90%84,800
Sep 7, 20263,190.003,300.003,190.003,280.003,254.872.18%176,400
Sep 4, 20263,160.003,210.003,045.003,210.003,185.411.74%279,300
Sep 3, 20263,080.003,185.003,075.003,155.003,130.832.77%120,000
Sep 2, 20263,055.003,165.003,050.003,070.003,046.48-1.44%161,900
Sep 1, 20263,130.003,155.003,045.003,115.003,091.14-0.95%161,100
Aug 31, 20263,245.003,255.003,145.003,145.003,120.91-2.18%180,000
Aug 28, 20263,120.003,225.003,080.003,215.003,190.373.04%160,900
Aug 27, 20263,065.003,130.003,025.003,120.003,096.101.63%135,500
Aug 26, 20263,075.003,160.003,045.003,070.003,046.480.16%157,500
Aug 25, 20263,140.003,200.003,030.003,065.003,041.52-1.45%188,800
Aug 24, 20263,295.003,295.003,095.003,110.003,086.18-4.60%251,000
Aug 21, 20263,135.003,280.003,125.003,260.003,235.033.49%226,800
Aug 20, 20263,205.003,270.003,110.003,150.003,125.87-1.25%254,100
Aug 19, 20263,270.003,320.003,180.003,190.003,165.56-3.92%322,800
Aug 18, 20263,190.003,345.003,190.003,320.003,294.574.08%296,600