The Ehime Bank, Ltd. (TYO:8541)
Japan · Delayed Price · Currency is JPY 1,857.00
-7.00 (-0.38%)
May 8, 2026, 3:30 PM JST
The Ehime Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.60% | 190,900 |
| Mar 27, 2026 | 1,599.00 | 1,652.00 | 1,599.00 | 1,640.00 | 1,621.00 | 1.36% | 261,600 |
| Mar 26, 2026 | 1,655.00 | 1,655.00 | 1,594.00 | 1,618.00 | 1,599.25 | -2.00% | 125,400 |
| Mar 25, 2026 | 1,637.00 | 1,657.00 | 1,630.00 | 1,651.00 | 1,631.87 | 3.90% | 162,800 |
| Mar 24, 2026 | 1,554.00 | 1,589.00 | 1,529.00 | 1,589.00 | 1,570.59 | 4.95% | 123,000 |
| Mar 23, 2026 | 1,541.00 | 1,551.00 | 1,499.00 | 1,514.00 | 1,496.46 | -4.24% | 170,500 |
| Mar 19, 2026 | 1,609.00 | 1,614.00 | 1,581.00 | 1,581.00 | 1,562.68 | -3.83% | 90,200 |
| Mar 18, 2026 | 1,622.00 | 1,646.00 | 1,620.00 | 1,644.00 | 1,624.95 | 3.33% | 99,800 |
| Mar 17, 2026 | 1,605.00 | 1,642.00 | 1,591.00 | 1,591.00 | 1,572.57 | 0.06% | 95,300 |
| Mar 16, 2026 | 1,608.00 | 1,618.00 | 1,581.00 | 1,590.00 | 1,571.58 | -1.61% | 86,500 |
| Mar 13, 2026 | 1,575.00 | 1,633.00 | 1,575.00 | 1,616.00 | 1,597.28 | 0.69% | 126,800 |
| Mar 12, 2026 | 1,673.00 | 1,673.00 | 1,599.00 | 1,605.00 | 1,586.41 | -4.97% | 188,800 |
| Mar 11, 2026 | 1,733.00 | 1,738.00 | 1,689.00 | 1,689.00 | 1,669.43 | -1.23% | 125,300 |
| Mar 10, 2026 | 1,680.00 | 1,730.00 | 1,672.00 | 1,710.00 | 1,690.19 | 4.27% | 115,800 |
| Mar 9, 2026 | 1,616.00 | 1,650.00 | 1,576.00 | 1,640.00 | 1,621.00 | -5.53% | 252,600 |
| Mar 6, 2026 | 1,710.00 | 1,744.00 | 1,690.00 | 1,736.00 | 1,715.89 | -0.12% | 94,100 |
| Mar 5, 2026 | 1,716.00 | 1,757.00 | 1,705.00 | 1,738.00 | 1,717.86 | 5.72% | 175,500 |
| Mar 4, 2026 | 1,710.00 | 1,737.00 | 1,603.00 | 1,644.00 | 1,624.95 | -7.38% | 248,900 |
| Mar 3, 2026 | 1,799.00 | 1,833.00 | 1,775.00 | 1,775.00 | 1,754.44 | -1.77% | 143,300 |
| Mar 2, 2026 | 1,802.00 | 1,836.00 | 1,763.00 | 1,807.00 | 1,786.07 | -4.54% | 231,100 |
| Feb 27, 2026 | 1,856.00 | 1,897.00 | 1,856.00 | 1,893.00 | 1,871.07 | 1.99% | 90,600 |
| Feb 26, 2026 | 1,828.00 | 1,861.00 | 1,812.00 | 1,856.00 | 1,834.50 | 3.46% | 86,600 |
| Feb 25, 2026 | 1,847.00 | 1,847.00 | 1,789.00 | 1,794.00 | 1,773.22 | -3.18% | 261,300 |
| Feb 24, 2026 | 1,908.00 | 1,908.00 | 1,822.00 | 1,853.00 | 1,831.53 | -2.88% | 133,000 |
| Feb 20, 2026 | 1,899.00 | 1,920.00 | 1,890.00 | 1,908.00 | 1,885.90 | -0.05% | 98,600 |