The Ehime Bank, Ltd. (TYO:8541)
Japan · Delayed Price · Currency is JPY 2,781.00
+61.00 (2.24%)
Jul 31, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,730.00 | 2,889.00 | 2,705.00 | 2,781.00 | 2,781.00 | 2.24% | 311,600 |
| Jul 30, 2026 | 2,769.00 | 2,799.00 | 2,710.00 | 2,720.00 | 2,720.00 | -2.61% | 308,100 |
| Jul 29, 2026 | 2,936.00 | 2,939.00 | 2,746.00 | 2,793.00 | 2,793.00 | -4.74% | 526,600 |
| Jul 28, 2026 | 2,949.00 | 3,025.00 | 2,845.00 | 2,932.00 | 2,932.00 | 0.51% | 736,000 |
| Jul 27, 2026 | 2,750.00 | 2,925.00 | 2,734.00 | 2,917.00 | 2,917.00 | 4.40% | 1,018,200 |
| Jul 24, 2026 | 2,608.00 | 2,810.00 | 2,540.00 | 2,794.00 | 2,794.00 | 11.40% | 2,043,100 |
| Jul 23, 2026 | 2,458.00 | 2,510.00 | 2,436.00 | 2,508.00 | 2,508.00 | 0.97% | 165,300 |
| Jul 22, 2026 | 2,437.00 | 2,510.00 | 2,415.00 | 2,484.00 | 2,484.00 | 1.93% | 194,300 |
| Jul 21, 2026 | 2,335.00 | 2,437.00 | 2,331.00 | 2,437.00 | 2,437.00 | 5.18% | 218,300 |
| Jul 17, 2026 | 2,394.00 | 2,408.00 | 2,272.00 | 2,317.00 | 2,317.00 | -4.30% | 289,300 |
| Jul 16, 2026 | 2,350.00 | 2,437.00 | 2,349.00 | 2,421.00 | 2,421.00 | 2.50% | 180,200 |
| Jul 15, 2026 | 2,300.00 | 2,368.00 | 2,296.00 | 2,362.00 | 2,362.00 | 2.96% | 103,200 |
| Jul 14, 2026 | 2,261.00 | 2,315.00 | 2,246.00 | 2,294.00 | 2,294.00 | 1.46% | 122,100 |
| Jul 13, 2026 | 2,260.00 | 2,309.00 | 2,251.00 | 2,261.00 | 2,261.00 | 0.98% | 85,400 |
| Jul 10, 2026 | 2,298.00 | 2,336.00 | 2,228.00 | 2,239.00 | 2,239.00 | -2.31% | 135,500 |
| Jul 9, 2026 | 2,291.00 | 2,299.00 | 2,227.00 | 2,292.00 | 2,292.00 | -2.09% | 188,200 |
| Jul 8, 2026 | 2,227.00 | 2,363.00 | 2,227.00 | 2,341.00 | 2,341.00 | 6.17% | 297,800 |
| Jul 7, 2026 | 2,228.00 | 2,278.00 | 2,205.00 | 2,205.00 | 2,205.00 | - | 209,700 |
| Jul 6, 2026 | 2,203.00 | 2,215.00 | 2,146.00 | 2,205.00 | 2,205.00 | -0.23% | 186,400 |
| Jul 3, 2026 | 2,198.00 | 2,217.00 | 2,162.00 | 2,210.00 | 2,210.00 | 0.32% | 176,400 |
| Jul 2, 2026 | 2,140.00 | 2,203.00 | 2,114.00 | 2,203.00 | 2,203.00 | 4.21% | 195,000 |
| Jul 1, 2026 | 2,097.00 | 2,170.00 | 2,088.00 | 2,114.00 | 2,114.00 | -1.08% | 160,800 |
| Jun 30, 2026 | 2,118.00 | 2,158.00 | 2,085.00 | 2,137.00 | 2,137.00 | 1.57% | 198,700 |
| Jun 29, 2026 | 2,073.00 | 2,104.00 | 2,047.00 | 2,104.00 | 2,104.00 | 2.48% | 151,400 |
| Jun 26, 2026 | 2,021.00 | 2,056.00 | 2,011.00 | 2,053.00 | 2,053.00 | 2.09% | 136,400 |
| Jun 25, 2026 | 2,007.00 | 2,016.00 | 1,972.00 | 2,011.00 | 2,011.00 | 1.87% | 94,800 |
| Jun 24, 2026 | 1,993.00 | 2,016.00 | 1,951.00 | 1,974.00 | 1,974.00 | -1.35% | 114,600 |
| Jun 23, 2026 | 1,979.00 | 2,027.00 | 1,972.00 | 2,001.00 | 2,001.00 | 1.99% | 157,700 |
| Jun 22, 2026 | 1,957.00 | 1,974.00 | 1,924.00 | 1,962.00 | 1,962.00 | 0.87% | 105,300 |
| 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 |