Shimane Bank, Ltd. 7150
TSE · Japan · Finance
¥507.00-3.00 (-0.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥512.00 | +0.39% | ¥512.00 | ¥516.00 | ¥510.00 | 3.90K |
| 2026-10-01 | ¥510.00 | -0.58% | ¥518.00 | ¥518.00 | ¥509.00 | 7.40K |
| 2026-09-30 | ¥513.00 | +0.20% | ¥515.00 | ¥520.00 | ¥511.00 | 20.10K |
| 2026-09-29 | ¥512.00 | -1.54% | ¥518.00 | ¥524.00 | ¥506.00 | 13.90K |
| 2026-09-28 | ¥520.00 | +0.19% | ¥520.00 | ¥523.00 | ¥517.00 | 22.90K |
| 2026-09-25 | ¥519.00 | +1.57% | ¥517.00 | ¥527.00 | ¥517.00 | 26.20K |
| 2026-09-24 | ¥511.00 | -1.92% | ¥519.00 | ¥521.00 | ¥511.00 | 18.40K |
| 2026-09-18 | ¥521.00 | +0.97% | ¥519.00 | ¥529.00 | ¥518.00 | 12.50K |
| 2026-09-17 | ¥516.00 | +0.19% | ¥519.00 | ¥528.00 | ¥515.00 | 16.10K |
| 2026-09-16 | ¥515.00 | -1.15% | ¥517.00 | ¥525.00 | ¥515.00 | 12.40K |
| 2026-09-15 | ¥521.00 | -1.51% | ¥523.00 | ¥528.00 | ¥514.00 | 16.00K |
| 2026-09-14 | ¥529.00 | +0.95% | ¥525.00 | ¥531.00 | ¥514.00 | 26.50K |
| 2026-09-11 | ¥524.00 | +1.95% | ¥510.00 | ¥525.00 | ¥510.00 | 13.00K |
| 2026-09-10 | ¥514.00 | +0.59% | ¥510.00 | ¥519.00 | ¥504.00 | 15.90K |
| 2026-09-09 | ¥511.00 | -0.97% | ¥518.00 | ¥518.00 | ¥511.00 | 8.90K |
| 2026-09-08 | ¥516.00 | -1.53% | ¥524.00 | ¥533.00 | ¥516.00 | 17.80K |
| 2026-09-07 | ¥524.00 | -2.06% | ¥539.00 | ¥539.00 | ¥524.00 | 32.10K |
| 2026-09-04 | ¥535.00 | +0.75% | ¥534.00 | ¥542.00 | ¥530.00 | 21.80K |
| 2026-09-03 | ¥531.00 | +0.19% | ¥530.00 | ¥545.00 | ¥530.00 | 29.90K |
| 2026-09-02 | ¥530.00 | -2.21% | ¥532.00 | ¥542.00 | ¥530.00 | 28.30K |
| 2026-09-01 | ¥542.00 | +0.56% | ¥548.00 | ¥548.00 | ¥530.00 | 29.30K |
| 2026-08-31 | ¥539.00 | +0.94% | ¥544.00 | ¥550.00 | ¥533.00 | 40.40K |
| 2026-08-28 | ¥534.00 | +0.38% | ¥535.00 | ¥540.00 | ¥530.00 | 28.70K |
| 2026-08-27 | ¥532.00 | +0.38% | ¥533.00 | ¥538.00 | ¥527.00 | 26.00K |
| 2026-08-26 | ¥530.00 | +1.92% | ¥522.00 | ¥539.00 | ¥522.00 | 30.80K |
| 2026-08-25 | ¥520.00 | -0.76% | ¥524.00 | ¥529.00 | ¥517.00 | 26.10K |
| 2026-08-24 | ¥524.00 | +0.96% | ¥539.00 | ¥539.00 | ¥518.00 | 33.00K |
| 2026-08-21 | ¥519.00 | -1.52% | ¥521.00 | ¥530.00 | ¥518.00 | 20.20K |
| 2026-08-20 | ¥527.00 | +1.35% | ¥522.00 | ¥527.00 | ¥520.00 | 21.80K |
| 2026-08-19 | ¥520.00 | -3.88% | ¥541.00 | ¥542.00 | ¥520.00 | 52.50K |
| 2026-08-18 | ¥541.00 | +1.31% | ¥534.00 | ¥550.00 | ¥528.00 | 85.00K |
| 2026-08-17 | ¥534.00 | +5.12% | ¥511.00 | ¥536.00 | ¥510.00 | 54.60K |
| 2026-08-14 | ¥508.00 | +0.59% | ¥514.00 | ¥530.00 | ¥508.00 | 119.40K |
| 2026-08-13 | ¥505.00 | +3.91% | ¥486.00 | ¥515.00 | ¥485.00 | 70.40K |
| 2026-08-12 | ¥486.00 | -0.21% | ¥495.00 | ¥496.00 | ¥482.00 | 13.60K |
| 2026-08-10 | ¥487.00 | +1.67% | ¥483.00 | ¥494.00 | ¥478.00 | 28.40K |
| 2026-08-07 | ¥479.00 | -1.03% | ¥484.00 | ¥489.00 | ¥477.00 | 13.80K |
| 2026-08-06 | ¥484.00 | +1.04% | ¥477.00 | ¥487.00 | ¥477.00 | 18.10K |
| 2026-08-05 | ¥479.00 | +0.21% | ¥479.00 | ¥482.00 | ¥476.00 | 19.90K |
| 2026-08-04 | ¥478.00 | +0.63% | ¥481.00 | ¥483.00 | ¥475.00 | 15.20K |
| 2026-08-03 | ¥475.00 | -2.06% | ¥485.00 | ¥485.00 | ¥472.00 | 16.80K |
| 2026-07-31 | ¥485.00 | +0.83% | ¥481.00 | ¥489.00 | ¥479.00 | 22.50K |
| 2026-07-30 | ¥481.00 | -0.62% | ¥474.00 | ¥484.00 | ¥468.00 | 37.90K |
| 2026-07-29 | ¥484.00 | -2.81% | ¥501.00 | ¥503.00 | ¥479.00 | 41.70K |
| 2026-07-28 | ¥498.00 | -1.39% | ¥515.00 | ¥515.00 | ¥495.00 | 28.70K |
| 2026-07-27 | ¥505.00 | +3.91% | ¥489.00 | ¥519.00 | ¥489.00 | 82.80K |
| 2026-07-24 | ¥486.00 | -0.21% | ¥489.00 | ¥490.00 | ¥483.00 | 19.30K |
| 2026-07-23 | ¥487.00 | -0.41% | ¥490.00 | ¥491.00 | ¥486.00 | 18.00K |
| 2026-07-22 | ¥489.00 | -0.20% | ¥491.00 | ¥497.00 | ¥487.00 | 27.60K |
| 2026-07-21 | ¥490.00 | +3.16% | ¥478.00 | ¥494.00 | ¥478.00 | 32.40K |
| 2026-07-17 | ¥475.00 | -1.45% | ¥485.00 | ¥486.00 | ¥472.00 | 33.10K |
| 2026-07-16 | ¥482.00 | -0.41% | ¥481.00 | ¥496.00 | ¥481.00 | 46.10K |
| 2026-07-15 | ¥484.00 | +1.26% | ¥482.00 | ¥488.00 | ¥478.00 | 25.00K |
| 2026-07-14 | ¥478.00 | +1.92% | ¥473.00 | ¥480.00 | ¥471.00 | 35.10K |
| 2026-07-13 | ¥469.00 | -0.85% | ¥471.00 | ¥474.00 | ¥469.00 | 33.70K |
| 2026-07-10 | ¥473.00 | +0.85% | ¥470.00 | ¥478.00 | ¥469.00 | 38.20K |
| 2026-07-09 | ¥469.00 | -0.85% | ¥471.00 | ¥477.00 | ¥466.00 | 38.30K |
| 2026-07-08 | ¥473.00 | -4.44% | ¥463.00 | ¥483.00 | ¥461.00 | 145.90K |
| 2026-07-07 | ¥495.00 | +1.43% | ¥495.00 | ¥506.00 | ¥493.00 | 52.60K |
| 2026-07-06 | ¥488.00 | +1.24% | ¥487.00 | ¥494.00 | ¥484.00 | 35.30K |
| 2026-07-03 | ¥482.00 | +1.26% | ¥472.00 | ¥485.00 | ¥472.00 | 8.60K |
| 2026-07-02 | ¥476.00 | +1.49% | ¥469.00 | ¥488.00 | ¥469.00 | 27.10K |
| 2026-07-01 | ¥469.00 | -1.47% | ¥477.00 | ¥477.00 | ¥467.00 | 23.50K |
| 2026-06-30 | ¥476.00 | -0.42% | ¥478.00 | ¥478.00 | ¥470.00 | 16.70K |
| 2026-06-29 | ¥478.00 | +1.49% | ¥475.00 | ¥482.00 | ¥472.00 | 24.80K |
| 2026-06-26 | ¥471.00 | +1.07% | ¥479.00 | ¥480.00 | ¥468.00 | 59.90K |
| 2026-06-25 | ¥466.00 | +0.22% | ¥469.00 | ¥469.00 | ¥461.00 | 16.30K |
| 2026-06-24 | ¥465.00 | -0.64% | ¥468.00 | ¥470.00 | ¥465.00 | 6.00K |
| 2026-06-23 | ¥468.00 | -0.85% | ¥472.00 | ¥475.00 | ¥466.00 | 20.20K |
| 2026-06-22 | ¥472.00 | -1.05% | ¥477.00 | ¥482.00 | ¥472.00 | 14.00K |
| 2026-06-19 | ¥477.00 | -2.25% | ¥495.00 | ¥495.00 | ¥473.00 | 33.70K |
| 2026-06-18 | ¥488.00 | -0.61% | ¥492.00 | ¥493.00 | ¥482.00 | 29.10K |
| 2026-06-17 | ¥491.00 | +1.03% | ¥486.00 | ¥497.00 | ¥485.00 | 33.20K |
| 2026-06-16 | ¥486.00 | -1.22% | ¥486.00 | ¥486.00 | ¥476.00 | 30.20K |
| 2026-06-15 | ¥492.00 | +2.29% | ¥479.00 | ¥499.00 | ¥478.00 | 54.80K |
| 2026-06-12 | ¥481.00 | +1.05% | ¥478.00 | ¥485.00 | ¥476.00 | 23.40K |
| 2026-06-11 | ¥476.00 | -2.06% | ¥486.00 | ¥486.00 | ¥473.00 | 19.70K |
| 2026-06-10 | ¥486.00 | +1.89% | ¥481.00 | ¥493.00 | ¥479.00 | 43.10K |
| 2026-06-09 | ¥477.00 | +0.63% | ¥477.00 | ¥485.00 | ¥474.00 | 21.20K |
| 2026-06-08 | ¥474.00 | -3.07% | ¥489.00 | ¥489.00 | ¥465.00 | 54.10K |
| 2026-06-05 | ¥489.00 | +1.88% | ¥485.00 | ¥493.00 | ¥477.00 | 44.20K |
| 2026-06-04 | ¥480.00 | +2.78% | ¥466.00 | ¥480.00 | ¥459.00 | 21.90K |
| 2026-06-03 | ¥467.00 | -0.85% | ¥471.00 | ¥471.00 | ¥464.00 | 52.30K |
| 2026-06-02 | ¥471.00 | +0.21% | ¥470.00 | ¥472.00 | ¥460.00 | 26.40K |
| 2026-06-01 | ¥470.00 | -2.89% | ¥484.00 | ¥484.00 | ¥470.00 | 43.10K |
| 2026-05-29 | ¥484.00 | 0.00% | ¥484.00 | ¥485.00 | ¥480.00 | 35.10K |
| 2026-05-28 | ¥484.00 | -0.41% | ¥486.00 | ¥487.00 | ¥483.00 | 8.60K |
| 2026-05-27 | ¥486.00 | -0.61% | ¥489.00 | ¥490.00 | ¥485.00 | 13.30K |
| 2026-05-26 | ¥489.00 | +0.20% | ¥488.00 | ¥491.00 | ¥482.00 | 26.50K |
| 2026-05-25 | ¥488.00 | -3.56% | ¥506.00 | ¥506.00 | ¥485.00 | 99.90K |