Suruga Bank Ltd. 8358
TSE · Japan · Finance
¥2,936.00-38.00 (-1.28%)
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 | ¥2,936.00 | -1.28% | ¥2,974.00 | ¥3,015.00 | ¥2,921.00 | 1.14M |
| 2026-10-01 | ¥2,974.00 | +1.16% | ¥3,005.00 | ¥3,030.00 | ¥2,924.00 | 2.64M |
| 2026-09-30 | ¥2,940.00 | +1.87% | ¥2,869.00 | ¥2,962.00 | ¥2,867.00 | 927.70K |
| 2026-09-29 | ¥2,886.00 | -2.40% | ¥2,906.00 | ¥2,934.00 | ¥2,851.00 | 828.90K |
| 2026-09-28 | ¥2,957.00 | +2.28% | ¥2,920.00 | ¥2,988.00 | ¥2,887.00 | 1.21M |
| 2026-09-25 | ¥2,891.00 | +2.52% | ¥2,859.00 | ¥2,898.00 | ¥2,837.00 | 841.60K |
| 2026-09-24 | ¥2,820.00 | -0.14% | ¥2,819.00 | ¥2,854.00 | ¥2,773.00 | 974.00K |
| 2026-09-18 | ¥2,824.00 | -1.94% | ¥2,830.00 | ¥2,883.00 | ¥2,772.00 | 1.52M |
| 2026-09-17 | ¥2,880.00 | +0.56% | ¥2,861.00 | ¥2,914.00 | ¥2,857.00 | 773.90K |
| 2026-09-16 | ¥2,864.00 | +1.24% | ¥2,832.00 | ¥2,906.00 | ¥2,832.00 | 979.70K |
| 2026-09-15 | ¥2,829.00 | -1.22% | ¥2,876.00 | ¥2,884.00 | ¥2,813.00 | 518.40K |
| 2026-09-14 | ¥2,864.00 | +2.07% | ¥2,804.00 | ¥2,878.00 | ¥2,785.00 | 897.20K |
| 2026-09-11 | ¥2,806.00 | +0.07% | ¥2,754.00 | ¥2,838.00 | ¥2,726.00 | 1.01M |
| 2026-09-10 | ¥2,804.00 | -1.23% | ¥2,841.00 | ¥2,850.00 | ¥2,786.00 | 1.15M |
| 2026-09-09 | ¥2,839.00 | -2.37% | ¥2,899.00 | ¥2,911.00 | ¥2,833.00 | 507.90K |
| 2026-09-08 | ¥2,908.00 | -1.92% | ¥2,939.00 | ¥2,970.00 | ¥2,905.00 | 440.70K |
| 2026-09-07 | ¥2,965.00 | -0.47% | ¥2,979.00 | ¥2,992.00 | ¥2,948.00 | 555.80K |
| 2026-09-04 | ¥2,979.00 | +0.91% | ¥2,991.00 | ¥3,005.00 | ¥2,922.00 | 1.00M |
| 2026-09-03 | ¥2,952.00 | +0.85% | ¥2,977.00 | ¥2,994.00 | ¥2,938.00 | 731.80K |
| 2026-09-02 | ¥2,927.00 | -2.27% | ¥2,965.00 | ¥2,989.00 | ¥2,925.00 | 650.70K |
| 2026-09-01 | ¥2,995.00 | +0.44% | ¥2,955.00 | ¥3,000.00 | ¥2,931.00 | 828.00K |
| 2026-08-31 | ¥2,982.00 | -0.10% | ¥2,990.00 | ¥2,998.00 | ¥2,943.00 | 891.60K |
| 2026-08-28 | ¥2,985.00 | +0.88% | ¥2,944.00 | ¥3,000.00 | ¥2,938.00 | 666.10K |
| 2026-08-27 | ¥2,959.00 | +0.44% | ¥2,946.00 | ¥2,985.00 | ¥2,934.00 | 747.20K |
| 2026-08-26 | ¥2,946.00 | +1.10% | ¥2,914.00 | ¥2,993.00 | ¥2,904.00 | 676.30K |
| 2026-08-25 | ¥2,914.00 | +2.28% | ¥2,860.00 | ¥2,924.00 | ¥2,853.00 | 598.90K |
| 2026-08-24 | ¥2,849.00 | -0.45% | ¥2,885.00 | ¥2,891.00 | ¥2,826.00 | 621.40K |
| 2026-08-21 | ¥2,862.00 | +1.17% | ¥2,817.00 | ¥2,882.00 | ¥2,805.00 | 839.90K |
| 2026-08-20 | ¥2,829.00 | 0.00% | ¥2,820.00 | ¥2,855.00 | ¥2,787.00 | 879.00K |
| 2026-08-19 | ¥2,829.00 | -3.87% | ¥2,900.00 | ¥2,906.00 | ¥2,819.00 | 941.20K |
| 2026-08-18 | ¥2,943.00 | +1.38% | ¥2,920.00 | ¥3,015.00 | ¥2,917.00 | 1.02M |
| 2026-08-17 | ¥2,903.00 | +0.21% | ¥2,898.00 | ¥2,923.00 | ¥2,885.00 | 643.70K |
| 2026-08-14 | ¥2,897.00 | +0.59% | ¥2,843.00 | ¥2,946.00 | ¥2,842.00 | 791.60K |
| 2026-08-13 | ¥2,880.00 | +2.75% | ¥2,820.00 | ¥2,893.00 | ¥2,808.00 | 1.17M |
| 2026-08-12 | ¥2,803.00 | +1.74% | ¥2,742.00 | ¥2,803.00 | ¥2,679.00 | 1.29M |
| 2026-08-10 | ¥2,755.00 | +0.73% | ¥2,736.00 | ¥2,785.00 | ¥2,671.00 | 1.24M |
| 2026-08-07 | ¥2,735.00 | -0.40% | ¥2,753.00 | ¥2,762.00 | ¥2,715.00 | 807.80K |
| 2026-08-06 | ¥2,746.00 | +1.22% | ¥2,800.00 | ¥2,836.00 | ¥2,727.00 | 1.36M |
| 2026-08-05 | ¥2,713.00 | +3.27% | ¥2,655.00 | ¥2,713.00 | ¥2,628.00 | 1.03M |
| 2026-08-04 | ¥2,627.00 | -0.08% | ¥2,622.00 | ¥2,669.00 | ¥2,616.00 | 691.80K |
| 2026-08-03 | ¥2,629.00 | +0.92% | ¥2,605.00 | ¥2,631.00 | ¥2,518.00 | 1.12M |
| 2026-07-31 | ¥2,605.00 | +0.27% | ¥2,627.00 | ¥2,659.00 | ¥2,580.00 | 830.10K |
| 2026-07-30 | ¥2,598.00 | -1.25% | ¥2,581.00 | ¥2,622.00 | ¥2,545.00 | 966.30K |
| 2026-07-29 | ¥2,631.00 | -1.35% | ¥2,649.00 | ¥2,673.00 | ¥2,596.00 | 1.02M |
| 2026-07-28 | ¥2,667.00 | -3.30% | ¥2,723.00 | ¥2,731.00 | ¥2,652.00 | 891.70K |
| 2026-07-27 | ¥2,758.00 | +0.47% | ¥2,745.00 | ¥2,765.00 | ¥2,706.00 | 809.80K |
| 2026-07-24 | ¥2,745.00 | +0.62% | ¥2,680.00 | ¥2,749.00 | ¥2,671.00 | 699.50K |
| 2026-07-23 | ¥2,728.00 | +1.00% | ¥2,665.00 | ¥2,739.00 | ¥2,665.00 | 588.70K |
| 2026-07-22 | ¥2,701.00 | +0.97% | ¥2,675.00 | ¥2,725.00 | ¥2,661.00 | 655.80K |
| 2026-07-21 | ¥2,675.00 | +5.11% | ¥2,577.00 | ¥2,681.00 | ¥2,555.00 | 958.90K |
| 2026-07-17 | ¥2,545.00 | -6.30% | ¥2,695.00 | ¥2,707.00 | ¥2,516.00 | 1.03M |
| 2026-07-16 | ¥2,716.00 | -1.63% | ¥2,734.00 | ¥2,758.00 | ¥2,706.00 | 725.50K |
| 2026-07-15 | ¥2,761.00 | +4.19% | ¥2,690.00 | ¥2,765.00 | ¥2,680.00 | 1.12M |
| 2026-07-14 | ¥2,650.00 | +1.26% | ¥2,624.00 | ¥2,671.00 | ¥2,580.00 | 722.70K |
| 2026-07-13 | ¥2,617.00 | +1.87% | ¥2,603.00 | ¥2,647.00 | ¥2,601.00 | 849.00K |
| 2026-07-10 | ¥2,569.00 | -2.17% | ¥2,650.00 | ¥2,651.00 | ¥2,569.00 | 1.01M |
| 2026-07-09 | ¥2,626.00 | +0.31% | ¥2,624.00 | ¥2,639.00 | ¥2,594.00 | 791.60K |
| 2026-07-08 | ¥2,618.00 | +0.50% | ¥2,600.00 | ¥2,641.00 | ¥2,589.00 | 747.00K |
| 2026-07-07 | ¥2,605.00 | +1.24% | ¥2,608.00 | ¥2,682.00 | ¥2,596.00 | 1.42M |
| 2026-07-06 | ¥2,573.00 | +1.30% | ¥2,554.00 | ¥2,573.00 | ¥2,529.00 | 729.60K |
| 2026-07-03 | ¥2,540.00 | +1.48% | ¥2,517.00 | ¥2,540.00 | ¥2,512.00 | 709.80K |
| 2026-07-02 | ¥2,503.00 | +1.05% | ¥2,527.00 | ¥2,550.00 | ¥2,497.00 | 953.60K |
| 2026-07-01 | ¥2,477.00 | +1.85% | ¥2,448.00 | ¥2,486.00 | ¥2,433.00 | 813.90K |
| 2026-06-30 | ¥2,432.00 | +1.04% | ¥2,417.00 | ¥2,438.00 | ¥2,398.00 | 905.10K |
| 2026-06-29 | ¥2,407.00 | +0.96% | ¥2,393.00 | ¥2,421.00 | ¥2,370.00 | 2.24M |
| 2026-06-26 | ¥2,384.00 | +0.93% | ¥2,388.00 | ¥2,397.00 | ¥2,359.00 | 476.20K |
| 2026-06-25 | ¥2,362.00 | +1.24% | ¥2,333.00 | ¥2,379.00 | ¥2,313.00 | 814.70K |
| 2026-06-24 | ¥2,333.00 | -2.67% | ¥2,385.00 | ¥2,402.00 | ¥2,315.00 | 778.60K |
| 2026-06-23 | ¥2,397.00 | -0.50% | ¥2,426.00 | ¥2,431.00 | ¥2,397.00 | 644.80K |
| 2026-06-22 | ¥2,409.00 | +0.50% | ¥2,376.00 | ¥2,427.00 | ¥2,361.00 | 463.90K |
| 2026-06-19 | ¥2,397.00 | -2.84% | ¥2,462.00 | ¥2,462.00 | ¥2,371.00 | 877.10K |
| 2026-06-18 | ¥2,467.00 | +3.52% | ¥2,418.00 | ¥2,467.00 | ¥2,403.00 | 700.40K |
| 2026-06-17 | ¥2,383.00 | -0.08% | ¥2,410.00 | ¥2,441.00 | ¥2,383.00 | 702.70K |
| 2026-06-16 | ¥2,385.00 | -0.42% | ¥2,370.00 | ¥2,395.00 | ¥2,330.00 | 687.50K |
| 2026-06-15 | ¥2,395.00 | +1.74% | ¥2,415.00 | ¥2,424.00 | ¥2,391.00 | 770.10K |
| 2026-06-12 | ¥2,354.00 | +2.17% | ¥2,354.00 | ¥2,383.00 | ¥2,333.00 | 972.60K |
| 2026-06-11 | ¥2,304.00 | -2.50% | ¥2,270.00 | ¥2,339.00 | ¥2,270.00 | 836.60K |
| 2026-06-10 | ¥2,363.00 | +0.47% | ¥2,365.00 | ¥2,429.00 | ¥2,352.00 | 765.40K |
| 2026-06-09 | ¥2,352.00 | +3.07% | ¥2,308.00 | ¥2,361.00 | ¥2,298.00 | 1.17M |
| 2026-06-08 | ¥2,282.00 | +0.71% | ¥2,218.00 | ¥2,288.00 | ¥2,212.00 | 834.10K |
| 2026-06-05 | ¥2,266.00 | +0.31% | ¥2,282.00 | ¥2,296.00 | ¥2,255.00 | 535.60K |
| 2026-06-04 | ¥2,259.00 | +1.35% | ¥2,210.00 | ¥2,307.00 | ¥2,170.00 | 721.20K |
| 2026-06-03 | ¥2,229.00 | -0.27% | ¥2,250.00 | ¥2,265.00 | ¥2,212.00 | 628.80K |
| 2026-06-02 | ¥2,235.00 | -0.97% | ¥2,184.00 | ¥2,244.00 | ¥2,151.00 | 887.20K |
| 2026-06-01 | ¥2,257.00 | -2.59% | ¥2,305.00 | ¥2,320.00 | ¥2,252.00 | 764.10K |
| 2026-05-29 | ¥2,317.00 | +0.65% | ¥2,340.00 | ¥2,364.00 | ¥2,317.00 | 959.60K |
| 2026-05-28 | ¥2,302.00 | -1.50% | ¥2,337.00 | ¥2,337.00 | ¥2,256.00 | 879.30K |
| 2026-05-27 | ¥2,337.00 | -1.64% | ¥2,361.00 | ¥2,361.00 | ¥2,310.00 | 545.10K |
| 2026-05-26 | ¥2,376.00 | -0.79% | ¥2,385.00 | ¥2,395.00 | ¥2,325.00 | 697.90K |
| 2026-05-25 | ¥2,395.00 | +1.05% | ¥2,391.00 | ¥2,407.00 | ¥2,348.00 | 926.30K |