Tokyo - Delayed Quote JPY

The Hyakujushi Bank, Ltd. (8386.T)

3,200.00
-45.00
(-1.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20253,235.003,240.003,185.003,200.003,200.0057,000
May 7, 20253,170.003,245.003,170.003,245.003,245.0075,100
May 2, 20253,200.003,220.003,140.003,170.003,170.0096,400
May 1, 20253,300.003,310.003,200.003,200.003,200.0052,300
Apr 30, 20253,275.003,300.003,255.003,300.003,300.0056,400
Apr 28, 20253,245.003,275.003,230.003,240.003,240.0050,800
Apr 25, 20253,235.003,270.003,205.003,220.003,220.0044,800
Apr 24, 20253,255.003,280.003,220.003,235.003,235.0051,600
Apr 23, 20253,210.003,245.003,195.003,205.003,205.0091,700
Apr 22, 20253,075.003,140.003,065.003,130.003,130.0042,000
Apr 21, 20253,110.003,120.003,075.003,085.003,085.0046,700
Apr 18, 20253,095.003,155.003,075.003,130.003,130.0071,700
Apr 17, 20252,980.003,050.002,973.003,050.003,050.0037,100
Apr 16, 20253,035.003,050.002,949.002,971.002,971.0075,400
Apr 15, 20253,010.003,030.002,997.003,010.003,010.0043,100
Apr 14, 20252,955.003,020.002,935.002,998.002,998.0077,000
Apr 11, 20252,880.002,944.002,835.002,934.002,934.00119,300
Apr 10, 20253,095.003,095.002,990.003,000.003,000.00121,400
Apr 9, 20252,803.002,832.002,726.002,775.002,775.00151,300
Apr 8, 20252,777.002,933.002,771.002,900.002,900.00137,200
Apr 7, 20252,553.002,695.002,553.002,642.002,642.00223,200
Apr 4, 20253,000.003,010.002,837.002,933.002,933.00286,100
Apr 3, 20253,180.003,240.003,120.003,165.003,165.00182,600
Apr 2, 20253,450.003,465.003,380.003,390.003,390.0091,500
Apr 1, 20253,540.003,545.003,460.003,460.003,460.0086,500
Mar 31, 20253,510.003,520.003,435.003,475.003,475.00136,300
Mar 28, 2025 60 Dividend
Mar 28, 20253,705.003,735.003,635.003,650.003,650.00136,800
Mar 27, 20253,675.003,770.003,665.003,740.003,680.00160,000
Mar 26, 20253,700.003,700.003,625.003,665.003,606.2087,900
Mar 25, 20253,720.003,720.003,635.003,645.003,586.5287,800
Mar 24, 20253,695.003,715.003,660.003,690.003,630.80124,300
Mar 21, 20253,650.003,750.003,650.003,715.003,655.40133,000
Mar 19, 20253,685.003,710.003,650.003,650.003,591.4499,600
Mar 18, 20253,625.003,705.003,625.003,695.003,635.72172,400
Mar 17, 20253,585.003,600.003,525.003,555.003,497.9798,900
Mar 14, 20253,405.003,515.003,395.003,515.003,458.6195,500
Mar 13, 20253,345.003,400.003,325.003,395.003,340.5378,700
Mar 12, 20253,250.003,375.003,250.003,335.003,281.5075,900
Mar 11, 20253,245.003,250.003,160.003,250.003,197.86104,900
Mar 10, 20253,375.003,385.003,300.003,305.003,251.9873,700
Mar 7, 20253,385.003,390.003,325.003,375.003,320.8657,500
Mar 6, 20253,365.003,415.003,335.003,415.003,360.2151,400
Mar 5, 20253,310.003,340.003,305.003,330.003,276.5851,400
Mar 4, 20253,335.003,350.003,285.003,310.003,256.9044,500
Mar 3, 20253,320.003,335.003,275.003,335.003,281.5064,100
Feb 28, 20253,320.003,325.003,280.003,290.003,237.2280,800
Feb 27, 20253,330.003,335.003,305.003,330.003,276.5853,300
Feb 26, 20253,310.003,330.003,295.003,330.003,276.5845,600
Feb 25, 20253,310.003,350.003,305.003,315.003,261.8264,400
Feb 21, 20253,340.003,340.003,305.003,330.003,276.5853,700
Feb 20, 20253,395.003,420.003,320.003,340.003,286.4269,400
Feb 19, 20253,465.003,510.003,395.003,405.003,350.3768,600
Feb 18, 20253,460.003,495.003,425.003,450.003,394.6558,500
Feb 17, 20253,410.003,460.003,410.003,435.003,379.8944,900
Feb 14, 20253,370.003,410.003,350.003,410.003,355.2951,200
Feb 13, 20253,380.003,415.003,360.003,375.003,320.8668,600
Feb 12, 20253,400.003,430.003,375.003,375.003,320.8648,400
Feb 10, 20253,405.003,405.003,340.003,360.003,306.1070,400
Feb 7, 20253,440.003,455.003,410.003,410.003,355.2973,500
Feb 6, 20253,500.003,520.003,430.003,440.003,384.8178,900
Feb 5, 20253,635.003,635.003,495.003,505.003,448.77131,000
Feb 4, 20253,590.003,605.003,550.003,565.003,507.81108,300
Feb 3, 20253,570.003,595.003,525.003,545.003,488.13112,600
Jan 31, 20253,555.003,650.003,540.003,640.003,581.60112,400
Jan 30, 20253,470.003,550.003,470.003,550.003,493.0559,500
Jan 29, 20253,490.003,505.003,455.003,480.003,424.1769,200
Jan 28, 20253,410.003,455.003,410.003,440.003,384.8148,600
Jan 27, 20253,355.003,415.003,350.003,405.003,350.3772,900
Jan 24, 20253,360.003,380.003,315.003,335.003,281.5045,400
Jan 23, 20253,305.003,360.003,290.003,335.003,281.5057,600
Jan 22, 20253,320.003,330.003,285.003,305.003,251.9836,500
Jan 21, 20253,335.003,345.003,295.003,315.003,261.8222,300
Jan 20, 20253,325.003,345.003,295.003,315.003,261.8235,300
Jan 17, 20253,305.003,310.003,240.003,305.003,251.9851,300
Jan 16, 20253,285.003,325.003,265.003,325.003,271.6649,900
Jan 15, 20253,215.003,275.003,210.003,275.003,222.4647,300
Jan 14, 20253,230.003,235.003,175.003,205.003,153.5849,300
Jan 10, 20253,260.003,260.003,210.003,225.003,173.2642,300
Jan 9, 20253,290.003,300.003,250.003,255.003,202.7849,100
Jan 8, 20253,290.003,345.003,285.003,315.003,261.8252,700
Jan 7, 20253,280.003,305.003,235.003,290.003,237.2250,600
Jan 6, 20253,290.003,295.003,245.003,260.003,207.7051,000
Dec 30, 20243,300.003,325.003,275.003,275.003,222.4632,900
Dec 27, 20243,280.003,285.003,255.003,275.003,222.4642,200
Dec 26, 20243,250.003,270.003,225.003,270.003,217.5442,000
Dec 25, 20243,295.003,300.003,215.003,255.003,202.7842,300
Dec 24, 20243,250.003,280.003,245.003,270.003,217.5458,100
Dec 23, 20243,190.003,240.003,185.003,240.003,188.0247,700
Dec 20, 20243,225.003,230.003,180.003,190.003,138.8260,600
Dec 19, 20243,210.003,245.003,195.003,230.003,178.1864,000
Dec 18, 20243,230.003,290.003,215.003,265.003,212.6258,700
Dec 17, 20243,340.003,340.003,235.003,245.003,192.9471,200
Dec 16, 20243,345.003,380.003,310.003,340.003,286.4266,400
Dec 13, 20243,370.003,390.003,310.003,325.003,271.6691,200
Dec 12, 20243,365.003,410.003,355.003,380.003,325.78100,400
Dec 11, 20243,345.003,355.003,305.003,340.003,286.4271,200
Dec 10, 20243,310.003,375.003,295.003,335.003,281.50142,000
Dec 9, 20243,250.003,295.003,195.003,285.003,232.3088,100
Dec 6, 20243,260.003,290.003,200.003,225.003,173.2660,000
Dec 5, 20243,220.003,260.003,185.003,255.003,202.7880,200
Dec 4, 20243,215.003,255.003,185.003,190.003,138.8283,400
Dec 3, 20243,170.003,255.003,170.003,230.003,178.18115,300
Dec 2, 20243,090.003,165.003,090.003,165.003,114.2275,600
Nov 29, 20243,050.003,090.003,020.003,070.003,020.7552,900
Nov 28, 20243,000.003,035.002,998.003,030.002,981.3991,700
Nov 27, 20243,040.003,045.002,995.003,040.002,991.2370,800
Nov 26, 20243,085.003,105.002,981.003,035.002,986.31157,500
Nov 25, 20243,120.003,155.003,105.003,105.003,055.1976,700
Nov 22, 20243,050.003,115.003,040.003,105.003,055.1980,000
Nov 21, 20243,005.003,100.003,005.003,040.002,991.2379,800
Nov 20, 20242,938.003,020.002,933.003,005.002,956.79110,600
Nov 19, 20242,930.002,965.002,930.002,964.002,916.4542,000
Nov 18, 20242,952.002,987.002,923.002,933.002,885.9566,500
Nov 15, 20242,990.002,990.002,914.002,942.002,894.8080,000
Nov 14, 20242,882.002,961.002,851.002,950.002,902.67108,900
Nov 13, 20242,885.002,916.002,867.002,889.002,842.65115,400
Nov 12, 20242,840.002,884.002,831.002,863.002,817.07125,700
Nov 11, 20242,795.002,860.002,777.002,820.002,774.76232,000
Nov 8, 20242,666.002,712.002,648.002,686.002,642.91110,000
Nov 7, 20242,703.002,719.002,641.002,651.002,608.47115,600
Nov 6, 20242,540.002,632.002,540.002,625.002,582.8995,100
Nov 5, 20242,560.002,560.002,513.002,520.002,479.5770,800
Nov 1, 20242,521.002,563.002,520.002,557.002,515.9847,300
Oct 31, 20242,548.002,573.002,547.002,557.002,515.9840,500
Oct 30, 20242,555.002,564.002,541.002,548.002,507.1282,700
Oct 29, 20242,504.002,560.002,504.002,545.002,504.1747,800
Oct 28, 20242,460.002,520.002,460.002,502.002,461.8651,600
Oct 25, 20242,486.002,501.002,456.002,478.002,438.2579,300
Oct 24, 20242,490.002,507.002,473.002,496.002,455.9650,700
Oct 23, 20242,509.002,525.002,497.002,500.002,459.8943,500
Oct 22, 20242,541.002,553.002,502.002,509.002,468.7554,700
Oct 21, 20242,592.002,592.002,539.002,551.002,510.0752,000
Oct 18, 20242,583.002,619.002,571.002,597.002,555.3440,800
Oct 17, 20242,551.002,582.002,550.002,559.002,517.9536,700
Oct 16, 20242,527.002,580.002,522.002,541.002,500.2435,000
Oct 15, 20242,553.002,575.002,550.002,560.002,518.9353,600
Oct 11, 20242,532.002,547.002,515.002,515.002,474.6532,400
Oct 10, 20242,538.002,538.002,500.002,516.002,475.6447,300
Oct 9, 20242,538.002,540.002,502.002,516.002,475.6442,300
Oct 8, 20242,571.002,584.002,516.002,521.002,480.5667,400
Oct 7, 20242,592.002,634.002,573.002,606.002,564.1979,000
Oct 4, 20242,533.002,558.002,518.002,520.002,479.5786,900
Oct 3, 20242,530.002,540.002,499.002,511.002,470.7258,900
Oct 2, 20242,475.002,518.002,475.002,493.002,453.0168,000
Oct 1, 20242,480.002,533.002,472.002,496.002,455.9679,800
Sep 30, 20242,462.002,516.002,462.002,475.002,435.29103,400
Sep 27, 20242,500.002,500.002,453.002,454.002,414.63128,300
Sep 26, 20242,486.002,526.002,480.002,526.002,485.48107,500
Sep 25, 20242,499.002,499.002,455.002,475.002,435.29126,000
Sep 24, 20242,518.002,526.002,504.002,505.002,464.8173,800
Sep 20, 20242,547.002,547.002,506.002,517.002,476.6287,500
Sep 19, 20242,500.002,532.002,500.002,514.002,473.6761,300
Sep 18, 20242,506.002,506.002,457.002,473.002,433.3369,200
Sep 17, 20242,505.002,527.002,428.002,469.002,429.3992,500
Sep 13, 20242,508.002,540.002,500.002,502.002,461.8689,200
Sep 12, 20242,491.002,545.002,491.002,527.002,486.4674,200
Sep 11, 20242,509.002,530.002,455.002,477.002,437.26134,500
Sep 10, 20242,562.002,604.002,551.002,551.002,510.0782,800
Sep 9, 20242,550.002,598.002,527.002,586.002,544.51111,100
Sep 6, 20242,668.002,674.002,628.002,636.002,593.7184,600
Sep 5, 20242,650.002,697.002,610.002,655.002,612.4190,900
Sep 4, 20242,730.002,745.002,661.002,673.002,630.12132,100
Sep 3, 20242,746.002,789.002,746.002,789.002,744.2689,900
Sep 2, 20242,721.002,755.002,711.002,740.002,696.0474,900
Aug 30, 20242,696.002,724.002,691.002,697.002,653.7383,500
Aug 29, 20242,708.002,724.002,682.002,691.002,647.8379,400
Aug 28, 20242,692.002,718.002,666.002,718.002,674.4075,000
Aug 27, 20242,694.002,709.002,676.002,703.002,659.6496,800
Aug 26, 20242,750.002,753.002,695.002,700.002,656.6890,100
Aug 23, 20242,757.002,777.002,735.002,750.002,705.8879,300
Aug 22, 20242,775.002,775.002,740.002,753.002,708.83100,400
Aug 21, 20242,790.002,803.002,747.002,770.002,725.56148,100
Aug 20, 20242,891.002,891.002,825.002,840.002,794.4498,000
Aug 19, 20242,880.002,894.002,830.002,845.002,799.36111,200
Aug 16, 20242,900.002,950.002,892.002,900.002,853.48115,100
Aug 15, 20242,831.002,864.002,814.002,831.002,785.5877,200
Aug 14, 20242,798.002,864.002,761.002,812.002,766.89105,500
Aug 13, 20242,700.002,780.002,700.002,759.002,714.74105,800
Aug 9, 20242,747.002,764.002,656.002,693.002,649.80139,700
Aug 8, 20242,671.002,748.002,647.002,647.002,604.53131,800
Aug 7, 20242,650.002,796.002,621.002,708.002,664.56149,600
Aug 6, 20242,629.002,806.002,620.002,738.002,694.07144,200
Aug 5, 20242,734.002,736.002,479.002,479.002,439.23157,000
Aug 2, 20243,145.003,145.002,979.002,979.002,931.21128,800
Aug 1, 20243,335.003,360.003,225.003,265.003,212.62109,300
Jul 31, 20243,185.003,315.003,170.003,315.003,261.8293,000
Jul 30, 20243,240.003,245.003,155.003,180.003,128.9862,100
Jul 29, 20243,225.003,275.003,205.003,260.003,207.7055,300
Jul 26, 20243,185.003,225.003,180.003,200.003,148.6662,500
Jul 25, 20243,230.003,245.003,170.003,170.003,119.1489,500
Jul 24, 20243,290.003,325.003,230.003,230.003,178.1881,900
Jul 23, 20243,235.003,295.003,230.003,270.003,217.5466,500
Jul 22, 20243,210.003,245.003,205.003,210.003,158.5053,900
Jul 19, 20243,235.003,240.003,195.003,210.003,158.5052,600
Jul 18, 20243,215.003,255.003,195.003,235.003,183.1066,500
Jul 17, 20243,270.003,290.003,230.003,230.003,178.1854,900
Jul 16, 20243,240.003,300.003,235.003,245.003,192.9471,400
Jul 12, 20243,180.003,210.003,160.003,200.003,148.6660,100
Jul 11, 20243,235.003,235.003,190.003,190.003,138.8239,800
Jul 10, 20243,230.003,230.003,185.003,205.003,153.5846,800
Jul 9, 20243,220.003,240.003,190.003,220.003,168.3445,900
Jul 8, 20243,265.003,270.003,220.003,220.003,168.3446,200
Jul 5, 20243,340.003,345.003,270.003,270.003,217.5438,500
Jul 4, 20243,340.003,360.003,320.003,340.003,286.4235,200
Jul 3, 20243,370.003,400.003,345.003,345.003,291.3459,700
Jul 2, 20243,420.003,430.003,360.003,375.003,320.8676,000
Jul 1, 20243,440.003,440.003,375.003,420.003,365.1342,200
Jun 28, 20243,375.003,415.003,375.003,400.003,345.4532,800
Jun 27, 20243,345.003,405.003,330.003,360.003,306.1044,700
Jun 26, 20243,335.003,360.003,310.003,345.003,291.3441,000
Jun 25, 20243,290.003,360.003,290.003,325.003,271.6643,500
Jun 24, 20243,250.003,285.003,225.003,260.003,207.7037,600
Jun 21, 20243,295.003,310.003,250.003,250.003,197.8672,800
Jun 20, 20243,260.003,295.003,225.003,245.003,192.9468,500
Jun 19, 20243,215.003,270.003,215.003,260.003,207.7040,500
Jun 18, 20243,300.003,330.003,200.003,210.003,158.50109,100
Jun 17, 20243,265.003,295.003,235.003,270.003,217.5440,600
Jun 14, 20243,185.003,290.003,185.003,265.003,212.6264,900
Jun 13, 20243,255.003,265.003,185.003,205.003,153.5831,600
Jun 12, 20243,235.003,275.003,225.003,260.003,207.7039,300
Jun 11, 20243,280.003,315.003,235.003,235.003,183.1036,000
Jun 10, 20243,275.003,295.003,225.003,280.003,227.3872,600
Jun 7, 20243,280.003,380.003,280.003,280.003,227.3844,300
Jun 6, 20243,300.003,330.003,275.003,305.003,251.9848,500
Jun 5, 20243,325.003,340.003,265.003,305.003,251.98105,100
Jun 4, 20243,505.003,525.003,390.003,395.003,340.5376,200
Jun 3, 20243,485.003,550.003,465.003,535.003,478.2976,500
May 31, 20243,440.003,495.003,430.003,455.003,399.5790,500
May 30, 20243,295.003,465.003,255.003,405.003,350.37124,100
May 29, 20243,220.003,320.003,220.003,295.003,242.1478,900
May 28, 20243,250.003,260.003,220.003,220.003,168.3431,600
May 27, 20243,185.003,255.003,185.003,255.003,202.7833,900
May 24, 20243,120.003,200.003,105.003,185.003,133.9041,700
May 23, 20243,125.003,135.003,055.003,135.003,084.7155,000
May 22, 20243,245.003,245.003,120.003,125.003,074.8776,300
May 21, 20243,250.003,280.003,215.003,245.003,192.9456,900
May 20, 20243,185.003,285.003,185.003,255.003,202.7884,600
May 17, 20243,075.003,165.003,060.003,165.003,114.2249,800
May 16, 20243,075.003,120.003,025.003,085.003,035.5166,300
May 15, 20243,085.003,155.003,060.003,070.003,020.7589,900
May 14, 20243,070.003,130.003,030.003,105.003,055.1989,800
May 13, 20242,921.003,075.002,900.003,075.003,025.67238,300
May 10, 20242,826.002,828.002,784.002,821.002,775.7451,600
May 9, 20242,800.002,812.002,779.002,805.002,760.0032,100
May 8, 20242,797.002,811.002,781.002,788.002,743.2742,000

Related Tickers

7173.T Tokyo Kiraboshi Financial Group, Inc.
5,260.00
-1.50%
 
KONN.MU Komercni Banka AS
40.82
+3.34%
 
CBK.MU Commerzbank AG
24.40
-0.25%
 
FRYA.BE Swedbank AB
22.57
+0.09%
 
8370.T The Kiyo Bank, Ltd.
2,371.00
-0.84%
 
FIBIH.TA F.I.B.I. Holdings Ltd
22,350.00
+1.50%
 
ADKO.VI Addiko Bank AG
19.30
-3.98%
 
7UB.MU Unicaja Banco SA
1.7520
+0.52%
 
BLKB.SW Basellandschaftliche Kantonalbank
922.00
+0.22%
 
3698.HK Huishang Bank Corporation Limited
2.930
0.00%