Skip to main content
logo
The Ehime Bank, Ltd. (TYO:8541)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+110.00 (3.49%)
Aug 21, 2026, 3:30 PM JST

The Ehime Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,135.003,280.003,125.003,260.003,260.003.49%226,800
Aug 20, 20263,205.003,270.003,110.003,150.003,150.00-1.25%254,100
Aug 19, 20263,270.003,320.003,180.003,190.003,190.00-3.92%322,800
Aug 18, 20263,190.003,345.003,190.003,320.003,320.004.08%296,600
Aug 17, 20263,080.003,220.003,080.003,190.003,190.004.08%188,600
Aug 14, 20263,010.003,210.003,010.003,065.003,065.000.82%242,300
Aug 13, 20262,883.003,045.002,877.003,040.003,040.007.23%220,400
Aug 12, 20262,829.002,883.002,809.002,835.002,835.001.98%140,500
Aug 10, 20262,850.002,850.002,764.002,780.002,780.00-2.56%131,600
Aug 7, 20262,830.002,865.002,806.002,853.002,853.001.57%145,900
Aug 6, 20262,741.002,844.002,741.002,809.002,809.003.08%209,600
Aug 5, 20262,650.002,725.002,644.002,725.002,725.004.41%222,100
Aug 4, 20262,672.002,695.002,584.002,610.002,610.00-2.43%325,800
Aug 3, 20262,790.002,816.002,652.002,675.002,675.00-3.81%383,300
Jul 31, 20262,730.002,889.002,705.002,781.002,781.002.24%311,600
Jul 30, 20262,769.002,799.002,710.002,720.002,720.00-2.61%308,100
Jul 29, 20262,936.002,939.002,746.002,793.002,793.00-4.74%526,600
Jul 28, 20262,949.003,025.002,845.002,932.002,932.000.51%736,000
Jul 27, 20262,750.002,925.002,734.002,917.002,917.004.40%1,018,200
Jul 24, 20262,608.002,810.002,540.002,794.002,794.0011.40%2,043,100
Jul 23, 20262,458.002,510.002,436.002,508.002,508.000.97%165,300
Jul 22, 20262,437.002,510.002,415.002,484.002,484.001.93%194,300
Jul 21, 20262,335.002,437.002,331.002,437.002,437.005.18%218,300
Jul 17, 20262,394.002,408.002,272.002,317.002,317.00-4.30%289,300
Jul 16, 20262,350.002,437.002,349.002,421.002,421.002.50%180,200
Jul 15, 20262,300.002,368.002,296.002,362.002,362.002.96%103,200
Jul 14, 20262,261.002,315.002,246.002,294.002,294.001.46%122,100
Jul 13, 20262,260.002,309.002,251.002,261.002,261.000.98%85,400
Jul 10, 20262,298.002,336.002,228.002,239.002,239.00-2.31%135,500
Jul 9, 20262,291.002,299.002,227.002,292.002,292.00-2.09%188,200
Jul 8, 20262,227.002,363.002,227.002,341.002,341.006.17%297,800
Jul 7, 20262,228.002,278.002,205.002,205.002,205.00-209,700
Jul 6, 20262,203.002,215.002,146.002,205.002,205.00-0.23%186,400
Jul 3, 20262,198.002,217.002,162.002,210.002,210.000.32%176,400
Jul 2, 20262,140.002,203.002,114.002,203.002,203.004.21%195,000
Jul 1, 20262,097.002,170.002,088.002,114.002,114.00-1.08%160,800
Jun 30, 20262,118.002,158.002,085.002,137.002,137.001.57%198,700
Jun 29, 20262,073.002,104.002,047.002,104.002,104.002.48%151,400
Jun 26, 20262,021.002,056.002,011.002,053.002,053.002.09%136,400
Jun 25, 20262,007.002,016.001,972.002,011.002,011.001.87%94,800
Jun 24, 20261,993.002,016.001,951.001,974.001,974.00-1.35%114,600
Jun 23, 20261,979.002,027.001,972.002,001.002,001.001.99%157,700
Jun 22, 20261,957.001,974.001,924.001,962.001,962.000.87%105,300
Jun 19, 20261,995.002,001.001,924.001,945.001,945.00-2.26%161,100
Jun 18, 20262,003.002,024.001,980.001,990.001,990.001.12%84,200
Jun 17, 20262,035.002,065.001,968.001,968.001,968.00-2.81%130,600
Jun 16, 20262,065.002,065.002,001.002,025.002,025.00-1.89%105,300
Jun 15, 20262,060.002,099.002,048.002,064.002,064.000.98%126,500
Jun 12, 20262,077.002,086.002,033.002,044.002,044.000.20%162,800
Jun 11, 20262,060.002,075.002,018.002,040.002,040.00-1.16%91,700