Ogaki Kyoritsu Bank, Ltd. 8361
TSE · Japan · Finance
¥1,816.00+29.00 (+1.62%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,822.00 | +1.96% | ¥1,780.00 | ¥1,835.00 | ¥1,776.00 | 645.10K |
| 2026-10-01 | ¥1,787.00 | -0.28% | ¥1,797.00 | ¥1,804.00 | ¥1,707.00 | 1.09M |
| 2026-09-30 | ¥1,792.00 | +2.63% | ¥1,737.00 | ¥1,807.00 | ¥1,726.00 | 1.17M |
| 2026-09-29 | ¥1,746.00 | -1.24% | ¥1,737.00 | ¥1,789.00 | ¥1,718.00 | 793.40K |
| 2026-09-28 | ¥1,768.00 | -0.11% | ¥1,754.00 | ¥1,772.00 | ¥1,740.00 | 1.66M |
| 2026-09-25 | ¥1,770.00 | +4.73% | ¥1,696.00 | ¥1,770.00 | ¥1,684.00 | 1.46M |
| 2026-09-24 | ¥1,690.00 | +0.12% | ¥1,696.00 | ¥1,696.00 | ¥1,668.00 | 895.00K |
| 2026-09-18 | ¥1,688.00 | +0.48% | ¥1,686.00 | ¥1,696.00 | ¥1,646.00 | 1.08M |
| 2026-09-17 | ¥1,680.00 | -1.06% | ¥1,714.00 | ¥1,728.00 | ¥1,656.00 | 991.50K |
| 2026-09-16 | ¥1,698.00 | +3.16% | ¥1,656.00 | ¥1,722.00 | ¥1,654.00 | 1.18M |
| 2026-09-15 | ¥1,646.00 | +0.37% | ¥1,638.00 | ¥1,650.00 | ¥1,626.00 | 731.00K |
| 2026-09-14 | ¥1,640.00 | +0.24% | ¥1,610.00 | ¥1,668.00 | ¥1,608.00 | 597.00K |
| 2026-09-11 | ¥1,636.00 | +0.25% | ¥1,602.00 | ¥1,660.00 | ¥1,588.00 | 1.11M |
| 2026-09-10 | ¥1,632.00 | +3.82% | ¥1,574.00 | ¥1,642.00 | ¥1,574.00 | 656.50K |
| 2026-09-09 | ¥1,572.00 | -1.13% | ¥1,596.00 | ¥1,634.00 | ¥1,572.00 | 748.50K |
| 2026-09-08 | ¥1,590.00 | -2.93% | ¥1,620.00 | ¥1,632.00 | ¥1,590.00 | 803.00K |
| 2026-09-07 | ¥1,638.00 | -0.85% | ¥1,660.00 | ¥1,668.00 | ¥1,632.00 | 494.50K |
| 2026-09-04 | ¥1,652.00 | -0.24% | ¥1,672.00 | ¥1,676.00 | ¥1,614.00 | 655.50K |
| 2026-09-03 | ¥1,656.00 | +1.22% | ¥1,642.00 | ¥1,674.00 | ¥1,630.00 | 966.50K |
| 2026-09-02 | ¥1,636.00 | -0.24% | ¥1,616.00 | ¥1,648.00 | ¥1,606.00 | 779.00K |
| 2026-09-01 | ¥1,640.00 | -0.61% | ¥1,638.00 | ¥1,654.00 | ¥1,616.00 | 617.00K |
| 2026-08-31 | ¥1,650.00 | +0.49% | ¥1,640.00 | ¥1,664.00 | ¥1,616.00 | 864.50K |
| 2026-08-28 | ¥1,642.00 | +0.74% | ¥1,614.00 | ¥1,656.00 | ¥1,610.00 | 792.00K |
| 2026-08-27 | ¥1,630.00 | +0.12% | ¥1,634.00 | ¥1,642.00 | ¥1,610.00 | 810.00K |
| 2026-08-26 | ¥1,628.00 | +2.52% | ¥1,600.00 | ¥1,640.00 | ¥1,596.00 | 652.50K |
| 2026-08-25 | ¥1,588.00 | +2.85% | ¥1,542.00 | ¥1,590.00 | ¥1,532.00 | 972.50K |
| 2026-08-24 | ¥1,544.00 | -2.53% | ¥1,600.00 | ¥1,600.00 | ¥1,542.00 | 997.00K |
| 2026-08-21 | ¥1,584.00 | +0.51% | ¥1,568.00 | ¥1,594.00 | ¥1,566.00 | 717.50K |
| 2026-08-20 | ¥1,576.00 | 0.00% | ¥1,578.00 | ¥1,612.00 | ¥1,574.00 | 1.46M |
| 2026-08-19 | ¥1,576.00 | -4.37% | ¥1,588.00 | ¥1,618.00 | ¥1,564.00 | 1.25M |
| 2026-08-18 | ¥1,648.00 | +1.10% | ¥1,640.00 | ¥1,678.00 | ¥1,638.00 | 802.00K |
| 2026-08-17 | ¥1,630.00 | +1.24% | ¥1,628.00 | ¥1,648.00 | ¥1,610.00 | 576.50K |
| 2026-08-14 | ¥1,610.00 | +0.12% | ¥1,604.00 | ¥1,662.00 | ¥1,604.00 | 956.00K |
| 2026-08-13 | ¥1,608.00 | +5.65% | ¥1,544.00 | ¥1,610.00 | ¥1,544.00 | 1.03M |
| 2026-08-12 | ¥1,522.00 | +4.25% | ¥1,482.00 | ¥1,524.00 | ¥1,478.00 | 737.50K |
| 2026-08-10 | ¥1,460.00 | -3.44% | ¥1,490.00 | ¥1,508.00 | ¥1,454.00 | 914.50K |
| 2026-08-07 | ¥1,512.00 | -0.92% | ¥1,536.00 | ¥1,542.00 | ¥1,504.00 | 715.50K |
| 2026-08-06 | ¥1,526.00 | +2.01% | ¥1,512.00 | ¥1,572.00 | ¥1,510.00 | 919.00K |
| 2026-08-05 | ¥1,496.00 | +5.06% | ¥1,444.00 | ¥1,498.00 | ¥1,436.00 | 894.50K |
| 2026-08-04 | ¥1,424.00 | +0.99% | ¥1,412.00 | ¥1,436.00 | ¥1,404.00 | 773.50K |
| 2026-08-03 | ¥1,410.00 | -2.22% | ¥1,432.00 | ¥1,444.00 | ¥1,356.00 | 1.34M |
| 2026-07-31 | ¥1,442.00 | +2.12% | ¥1,430.00 | ¥1,484.00 | ¥1,398.00 | 975.00K |
| 2026-07-30 | ¥1,412.00 | -3.81% | ¥1,426.00 | ¥1,440.00 | ¥1,406.00 | 1.29M |
| 2026-07-29 | ¥1,468.00 | -6.50% | ¥1,556.00 | ¥1,566.00 | ¥1,430.00 | 1.52M |
| 2026-07-28 | ¥1,570.00 | -4.62% | ¥1,624.00 | ¥1,632.00 | ¥1,570.00 | 984.00K |
| 2026-07-27 | ¥1,646.00 | +1.35% | ¥1,640.00 | ¥1,654.00 | ¥1,602.00 | 852.00K |
| 2026-07-24 | ¥1,624.00 | +2.40% | ¥1,556.00 | ¥1,636.00 | ¥1,554.00 | 1.06M |
| 2026-07-23 | ¥1,586.00 | +2.72% | ¥1,542.00 | ¥1,586.00 | ¥1,534.00 | 923.50K |
| 2026-07-22 | ¥1,544.00 | -0.39% | ¥1,562.00 | ¥1,596.00 | ¥1,540.00 | 931.00K |
| 2026-07-21 | ¥1,550.00 | +5.44% | ¥1,500.00 | ¥1,562.00 | ¥1,474.00 | 1.40M |
| 2026-07-17 | ¥1,470.00 | -7.66% | ¥1,578.00 | ¥1,594.00 | ¥1,446.00 | 1.53M |
| 2026-07-16 | ¥1,592.00 | -1.12% | ¥1,608.00 | ¥1,618.00 | ¥1,590.00 | 634.00K |
| 2026-07-15 | ¥1,610.00 | +3.21% | ¥1,570.00 | ¥1,616.00 | ¥1,564.00 | 721.50K |
| 2026-07-14 | ¥1,560.00 | +0.78% | ¥1,548.00 | ¥1,564.00 | ¥1,522.00 | 725.00K |
| 2026-07-13 | ¥1,548.00 | -1.53% | ¥1,580.00 | ¥1,618.00 | ¥1,544.00 | 823.00K |
| 2026-07-10 | ¥1,572.00 | -2.00% | ¥1,618.00 | ¥1,648.00 | ¥1,572.00 | 714.50K |
| 2026-07-09 | ¥1,604.00 | -0.62% | ¥1,602.00 | ¥1,616.00 | ¥1,584.00 | 599.50K |
| 2026-07-08 | ¥1,614.00 | +1.89% | ¥1,582.00 | ¥1,654.00 | ¥1,582.00 | 1.15M |
| 2026-07-07 | ¥1,584.00 | -0.25% | ¥1,602.00 | ¥1,640.00 | ¥1,570.00 | 1.03M |
| 2026-07-06 | ¥1,588.00 | +1.15% | ¥1,572.00 | ¥1,612.00 | ¥1,560.00 | 1.20M |
| 2026-07-03 | ¥1,570.00 | +2.21% | ¥1,560.00 | ¥1,572.00 | ¥1,524.00 | 736.50K |
| 2026-07-02 | ¥1,536.00 | +4.07% | ¥1,500.00 | ¥1,546.00 | ¥1,492.00 | 1.11M |
| 2026-07-01 | ¥1,476.00 | +1.65% | ¥1,468.00 | ¥1,488.00 | ¥1,460.00 | 710.50K |
| 2026-06-30 | ¥1,452.00 | -0.82% | ¥1,464.00 | ¥1,480.00 | ¥1,444.00 | 835.50K |
| 2026-06-29 | ¥1,464.00 | 0.00% | ¥1,476.00 | ¥1,490.00 | ¥1,440.00 | 799.00K |
| 2026-06-26 | ¥1,464.00 | +2.95% | ¥1,422.00 | ¥1,476.00 | ¥1,422.00 | 900.00K |
| 2026-06-25 | ¥1,422.00 | +0.14% | ¥1,442.00 | ¥1,450.00 | ¥1,406.00 | 965.00K |
| 2026-06-24 | ¥1,420.00 | -1.80% | ¥1,450.00 | ¥1,468.00 | ¥1,402.00 | 554.00K |
| 2026-06-23 | ¥1,446.00 | -0.82% | ¥1,476.00 | ¥1,476.00 | ¥1,446.00 | 561.50K |
| 2026-06-22 | ¥1,458.00 | +2.82% | ¥1,424.00 | ¥1,464.00 | ¥1,418.00 | 617.50K |
| 2026-06-19 | ¥1,418.00 | -3.41% | ¥1,454.00 | ¥1,464.00 | ¥1,412.00 | 1.17M |
| 2026-06-18 | ¥1,468.00 | +2.23% | ¥1,456.00 | ¥1,482.00 | ¥1,440.00 | 832.00K |
| 2026-06-17 | ¥1,436.00 | -2.31% | ¥1,478.00 | ¥1,496.00 | ¥1,436.00 | 674.50K |
| 2026-06-16 | ¥1,470.00 | -1.47% | ¥1,478.00 | ¥1,490.00 | ¥1,446.00 | 716.50K |
| 2026-06-15 | ¥1,492.00 | +1.22% | ¥1,514.00 | ¥1,520.00 | ¥1,482.00 | 732.50K |
| 2026-06-12 | ¥1,474.00 | +2.08% | ¥1,474.00 | ¥1,490.00 | ¥1,458.00 | 938.00K |
| 2026-06-11 | ¥1,444.00 | -2.56% | ¥1,458.00 | ¥1,470.00 | ¥1,420.00 | 836.00K |
| 2026-06-10 | ¥1,482.00 | -1.20% | ¥1,496.00 | ¥1,546.00 | ¥1,480.00 | 998.50K |
| 2026-06-09 | ¥1,500.00 | +3.16% | ¥1,466.00 | ¥1,508.00 | ¥1,462.00 | 942.00K |
| 2026-06-08 | ¥1,454.00 | -0.14% | ¥1,418.00 | ¥1,454.00 | ¥1,412.00 | 875.50K |
| 2026-06-05 | ¥1,456.00 | +1.25% | ¥1,448.00 | ¥1,468.00 | ¥1,442.00 | 610.00K |
| 2026-06-04 | ¥1,438.00 | +1.55% | ¥1,398.00 | ¥1,464.00 | ¥1,388.00 | 676.50K |
| 2026-06-03 | ¥1,416.00 | -0.56% | ¥1,430.00 | ¥1,440.00 | ¥1,400.00 | 795.00K |
| 2026-06-02 | ¥1,424.00 | +1.57% | ¥1,382.00 | ¥1,426.00 | ¥1,344.00 | 1.00M |
| 2026-06-01 | ¥1,402.00 | -2.91% | ¥1,446.00 | ¥1,446.00 | ¥1,388.00 | 911.50K |
| 2026-05-29 | ¥1,444.00 | -1.23% | ¥1,462.00 | ¥1,492.00 | ¥1,444.00 | 896.00K |
| 2026-05-28 | ¥1,462.00 | -2.27% | ¥1,470.00 | ¥1,472.00 | ¥1,424.00 | 1.21M |
| 2026-05-27 | ¥1,496.00 | -4.10% | ¥1,544.00 | ¥1,544.00 | ¥1,496.00 | 1.01M |
| 2026-05-26 | ¥1,560.00 | -2.01% | ¥1,578.00 | ¥1,578.00 | ¥1,532.00 | 849.50K |
| 2026-05-25 | ¥1,592.00 | +2.71% | ¥1,560.00 | ¥1,624.00 | ¥1,550.00 | 1.54M |