Hachijuni Nagano Bank, Ltd. 8359
TSE · Japan · Finance
¥2,809.50-61.00 (-2.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,809.50 | -2.13% | ¥2,878.00 | ¥2,884.00 | ¥2,756.50 | 1.96M |
| 2026-09-30 | ¥2,870.50 | +3.74% | ¥2,780.00 | ¥2,888.00 | ¥2,769.50 | 2.08M |
| 2026-09-29 | ¥2,767.00 | -3.25% | ¥2,793.00 | ¥2,805.00 | ¥2,743.00 | 1.30M |
| 2026-09-28 | ¥2,860.00 | +0.70% | ¥2,881.00 | ¥2,891.50 | ¥2,845.00 | 1.82M |
| 2026-09-25 | ¥2,840.00 | +4.30% | ¥2,742.00 | ¥2,840.00 | ¥2,740.00 | 1.62M |
| 2026-09-24 | ¥2,723.00 | +0.96% | ¥2,700.00 | ¥2,740.00 | ¥2,648.00 | 1.65M |
| 2026-09-18 | ¥2,697.00 | -0.97% | ¥2,723.50 | ¥2,725.00 | ¥2,646.50 | 2.41M |
| 2026-09-17 | ¥2,723.50 | +1.00% | ¥2,710.00 | ¥2,756.50 | ¥2,695.00 | 1.16M |
| 2026-09-16 | ¥2,696.50 | -0.39% | ¥2,715.00 | ¥2,757.00 | ¥2,686.00 | 946.00K |
| 2026-09-15 | ¥2,707.00 | -0.97% | ¥2,728.00 | ¥2,742.00 | ¥2,680.00 | 732.70K |
| 2026-09-14 | ¥2,733.50 | +1.11% | ¥2,685.00 | ¥2,741.50 | ¥2,676.00 | 810.40K |
| 2026-09-11 | ¥2,703.50 | -0.59% | ¥2,648.50 | ¥2,737.50 | ¥2,613.00 | 1.64M |
| 2026-09-10 | ¥2,719.50 | +3.70% | ¥2,627.00 | ¥2,733.50 | ¥2,627.00 | 1.25M |
| 2026-09-09 | ¥2,622.50 | -3.83% | ¥2,705.00 | ¥2,731.00 | ¥2,620.00 | 1.56M |
| 2026-09-08 | ¥2,727.00 | -1.16% | ¥2,760.00 | ¥2,791.50 | ¥2,727.00 | 1.55M |
| 2026-09-07 | ¥2,759.00 | +0.99% | ¥2,754.00 | ¥2,762.00 | ¥2,730.00 | 952.90K |
| 2026-09-04 | ¥2,732.00 | -0.47% | ¥2,779.50 | ¥2,787.50 | ¥2,687.00 | 1.49M |
| 2026-09-03 | ¥2,745.00 | +0.62% | ¥2,745.00 | ¥2,784.50 | ¥2,717.00 | 1.46M |
| 2026-09-02 | ¥2,728.00 | -0.29% | ¥2,705.50 | ¥2,752.00 | ¥2,701.00 | 1.29M |
| 2026-09-01 | ¥2,736.00 | +0.68% | ¥2,704.00 | ¥2,736.00 | ¥2,672.50 | 953.80K |
| 2026-08-31 | ¥2,717.50 | +0.74% | ¥2,696.50 | ¥2,717.50 | ¥2,661.00 | 964.30K |
| 2026-08-28 | ¥2,697.50 | +1.28% | ¥2,663.00 | ¥2,708.00 | ¥2,655.00 | 874.60K |
| 2026-08-27 | ¥2,663.50 | +0.83% | ¥2,643.50 | ¥2,690.50 | ¥2,643.00 | 748.10K |
| 2026-08-26 | ¥2,641.50 | +1.23% | ¥2,625.00 | ¥2,658.00 | ¥2,611.00 | 723.70K |
| 2026-08-25 | ¥2,609.50 | +1.28% | ¥2,590.00 | ¥2,634.00 | ¥2,577.50 | 801.40K |
| 2026-08-24 | ¥2,576.50 | -0.17% | ¥2,619.00 | ¥2,619.00 | ¥2,550.50 | 810.50K |
| 2026-08-21 | ¥2,581.00 | +0.74% | ¥2,564.50 | ¥2,599.00 | ¥2,549.50 | 1.27M |
| 2026-08-20 | ¥2,562.00 | +0.23% | ¥2,560.00 | ¥2,590.50 | ¥2,531.50 | 1.15M |
| 2026-08-19 | ¥2,556.00 | -6.37% | ¥2,696.00 | ¥2,696.00 | ¥2,549.00 | 1.73M |
| 2026-08-18 | ¥2,730.00 | +0.31% | ¥2,749.50 | ¥2,779.50 | ¥2,720.50 | 1.23M |
| 2026-08-17 | ¥2,721.50 | +0.87% | ¥2,717.00 | ¥2,736.00 | ¥2,696.00 | 1.04M |
| 2026-08-14 | ¥2,698.00 | +0.65% | ¥2,670.00 | ¥2,737.50 | ¥2,660.50 | 1.70M |
| 2026-08-13 | ¥2,680.50 | +2.94% | ¥2,618.00 | ¥2,680.50 | ¥2,606.50 | 1.85M |
| 2026-08-12 | ¥2,604.00 | +2.74% | ¥2,578.50 | ¥2,604.00 | ¥2,552.00 | 1.43M |
| 2026-08-10 | ¥2,534.50 | -2.78% | ¥2,581.00 | ¥2,584.50 | ¥2,522.00 | 1.24M |
| 2026-08-07 | ¥2,607.00 | +2.06% | ¥2,560.00 | ¥2,631.50 | ¥2,536.50 | 2.67M |
| 2026-08-06 | ¥2,554.50 | -0.99% | ¥2,568.50 | ¥2,635.00 | ¥2,535.00 | 2.50M |
| 2026-08-05 | ¥2,580.00 | +3.68% | ¥2,497.00 | ¥2,580.00 | ¥2,482.00 | 1.33M |
| 2026-08-04 | ¥2,488.50 | -0.16% | ¥2,482.00 | ¥2,526.50 | ¥2,462.00 | 1.78M |
| 2026-08-03 | ¥2,492.50 | -0.62% | ¥2,508.00 | ¥2,530.50 | ¥2,397.50 | 1.77M |
| 2026-07-31 | ¥2,508.00 | +0.56% | ¥2,568.50 | ¥2,569.00 | ¥2,476.50 | 2.20M |
| 2026-07-30 | ¥2,494.00 | -1.50% | ¥2,482.00 | ¥2,523.50 | ¥2,469.00 | 1.55M |
| 2026-07-29 | ¥2,532.00 | -2.97% | ¥2,588.00 | ¥2,607.50 | ¥2,478.00 | 1.71M |
| 2026-07-28 | ¥2,609.50 | -3.33% | ¥2,660.00 | ¥2,674.00 | ¥2,594.50 | 1.93M |
| 2026-07-27 | ¥2,699.50 | +0.95% | ¥2,673.50 | ¥2,699.50 | ¥2,650.50 | 1.54M |
| 2026-07-24 | ¥2,674.00 | +0.81% | ¥2,610.00 | ¥2,674.00 | ¥2,600.00 | 1.26M |
| 2026-07-23 | ¥2,652.50 | +1.26% | ¥2,633.00 | ¥2,660.50 | ¥2,620.50 | 1.28M |
| 2026-07-22 | ¥2,619.50 | +1.59% | ¥2,596.00 | ¥2,642.00 | ¥2,564.00 | 1.43M |
| 2026-07-21 | ¥2,578.50 | +4.97% | ¥2,504.50 | ¥2,578.50 | ¥2,461.50 | 1.52M |
| 2026-07-17 | ¥2,456.50 | -5.57% | ¥2,607.00 | ¥2,621.00 | ¥2,412.50 | 1.62M |
| 2026-07-16 | ¥2,601.50 | -1.38% | ¥2,646.50 | ¥2,653.00 | ¥2,596.50 | 1.25M |
| 2026-07-15 | ¥2,638.00 | +1.85% | ¥2,575.00 | ¥2,638.50 | ¥2,575.00 | 1.59M |
| 2026-07-14 | ¥2,590.00 | +0.97% | ¥2,561.00 | ¥2,590.00 | ¥2,536.50 | 1.48M |
| 2026-07-13 | ¥2,565.00 | +0.55% | ¥2,579.00 | ¥2,613.00 | ¥2,553.00 | 862.80K |
| 2026-07-10 | ¥2,551.00 | -1.10% | ¥2,608.00 | ¥2,621.50 | ¥2,551.00 | 1.48M |
| 2026-07-09 | ¥2,579.50 | -0.10% | ¥2,564.00 | ¥2,580.00 | ¥2,544.50 | 818.60K |
| 2026-07-08 | ¥2,582.00 | +1.10% | ¥2,550.00 | ¥2,609.00 | ¥2,548.00 | 1.31M |
| 2026-07-07 | ¥2,554.00 | +0.16% | ¥2,600.00 | ¥2,640.00 | ¥2,549.00 | 1.16M |
| 2026-07-06 | ¥2,550.00 | +0.81% | ¥2,528.50 | ¥2,553.50 | ¥2,505.00 | 796.60K |
| 2026-07-03 | ¥2,529.50 | +2.49% | ¥2,499.00 | ¥2,536.50 | ¥2,480.00 | 1.18M |
| 2026-07-02 | ¥2,468.00 | +2.30% | ¥2,462.50 | ¥2,491.00 | ¥2,428.50 | 1.46M |
| 2026-07-01 | ¥2,412.50 | +1.00% | ¥2,391.50 | ¥2,423.00 | ¥2,390.00 | 1.37M |
| 2026-06-30 | ¥2,388.50 | 0.00% | ¥2,396.00 | ¥2,424.00 | ¥2,384.00 | 1.50M |
| 2026-06-29 | ¥2,388.50 | +0.06% | ¥2,399.00 | ¥2,423.50 | ¥2,361.50 | 1.24M |
| 2026-06-26 | ¥2,387.00 | +1.34% | ¥2,376.00 | ¥2,400.50 | ¥2,364.50 | 935.60K |
| 2026-06-25 | ¥2,355.50 | +0.04% | ¥2,389.50 | ¥2,389.50 | ¥2,328.50 | 1.07M |
| 2026-06-24 | ¥2,354.50 | -1.59% | ¥2,390.00 | ¥2,412.50 | ¥2,345.00 | 988.00K |
| 2026-06-23 | ¥2,392.50 | -0.58% | ¥2,413.50 | ¥2,427.50 | ¥2,387.50 | 1.17M |
| 2026-06-22 | ¥2,406.50 | +2.54% | ¥2,331.00 | ¥2,412.50 | ¥2,320.00 | 1.06M |
| 2026-06-19 | ¥2,347.00 | -0.30% | ¥2,329.00 | ¥2,354.50 | ¥2,307.00 | 4.09M |
| 2026-06-18 | ¥2,354.00 | +2.93% | ¥2,326.00 | ¥2,357.00 | ¥2,290.00 | 1.54M |
| 2026-06-17 | ¥2,287.00 | -2.51% | ¥2,372.00 | ¥2,397.00 | ¥2,287.00 | 1.91M |
| 2026-06-16 | ¥2,346.00 | -1.43% | ¥2,356.50 | ¥2,360.50 | ¥2,313.50 | 1.50M |
| 2026-06-15 | ¥2,380.00 | +1.60% | ¥2,460.00 | ¥2,465.00 | ¥2,380.00 | 1.82M |
| 2026-06-12 | ¥2,342.50 | +1.65% | ¥2,354.50 | ¥2,379.50 | ¥2,336.50 | 1.88M |
| 2026-06-11 | ¥2,304.50 | -1.14% | ¥2,331.00 | ¥2,354.50 | ¥2,296.50 | 1.41M |
| 2026-06-10 | ¥2,331.00 | -4.29% | ¥2,452.00 | ¥2,470.50 | ¥2,331.00 | 1.86M |
| 2026-06-09 | ¥2,435.50 | +3.48% | ¥2,378.00 | ¥2,447.50 | ¥2,361.00 | 1.47M |
| 2026-06-08 | ¥2,353.50 | -1.13% | ¥2,350.00 | ¥2,358.00 | ¥2,314.00 | 1.33M |
| 2026-06-05 | ¥2,380.50 | +1.58% | ¥2,438.00 | ¥2,442.50 | ¥2,379.00 | 1.64M |
| 2026-06-04 | ¥2,343.50 | +1.38% | ¥2,283.50 | ¥2,376.50 | ¥2,262.50 | 1.30M |
| 2026-06-03 | ¥2,311.50 | -0.13% | ¥2,348.00 | ¥2,351.00 | ¥2,296.00 | 1.43M |
| 2026-06-02 | ¥2,314.50 | -0.84% | ¥2,300.00 | ¥2,319.50 | ¥2,235.50 | 1.34M |
| 2026-06-01 | ¥2,334.00 | +0.45% | ¥2,321.00 | ¥2,372.50 | ¥2,293.50 | 1.57M |
| 2026-05-29 | ¥2,323.50 | +1.37% | ¥2,295.00 | ¥2,348.00 | ¥2,286.00 | 2.20M |
| 2026-05-28 | ¥2,292.00 | -0.15% | ¥2,295.50 | ¥2,299.00 | ¥2,248.00 | 1.12M |
| 2026-05-27 | ¥2,295.50 | -1.10% | ¥2,300.00 | ¥2,316.00 | ¥2,257.00 | 974.00K |
| 2026-05-26 | ¥2,321.00 | -1.07% | ¥2,332.50 | ¥2,345.50 | ¥2,290.00 | 697.50K |
| 2026-05-25 | ¥2,346.00 | +0.47% | ¥2,363.00 | ¥2,381.00 | ¥2,325.00 | 1.13M |
| 2026-05-22 | ¥2,335.00 | -0.64% | ¥2,370.00 | ¥2,378.50 | ¥2,318.00 | 1.24M |