Shimizu Bank, Ltd. 8364
TSE · Japan · Finance
¥3,240.00+5.00 (+0.15%)
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 | ¥3,240.00 | +0.15% | ¥3,180.00 | ¥3,325.00 | ¥3,170.00 | 69.10K |
| 2026-10-01 | ¥3,235.00 | -2.41% | ¥3,245.00 | ¥3,260.00 | ¥3,170.00 | 66.60K |
| 2026-09-30 | ¥3,315.00 | +2.63% | ¥3,230.00 | ¥3,340.00 | ¥3,230.00 | 36.80K |
| 2026-09-29 | ¥3,230.00 | -1.52% | ¥3,205.00 | ¥3,270.00 | ¥3,175.00 | 34.70K |
| 2026-09-28 | ¥3,280.00 | 0.00% | ¥3,270.00 | ¥3,300.00 | ¥3,225.00 | 38.30K |
| 2026-09-25 | ¥3,280.00 | +5.81% | ¥3,130.00 | ¥3,280.00 | ¥3,130.00 | 51.50K |
| 2026-09-24 | ¥3,100.00 | -0.96% | ¥3,130.00 | ¥3,130.00 | ¥3,020.00 | 30.70K |
| 2026-09-18 | ¥3,130.00 | -0.32% | ¥3,140.00 | ¥3,150.00 | ¥3,090.00 | 39.50K |
| 2026-09-17 | ¥3,140.00 | -0.79% | ¥3,180.00 | ¥3,230.00 | ¥3,110.00 | 32.80K |
| 2026-09-16 | ¥3,165.00 | +0.80% | ¥3,115.00 | ¥3,210.00 | ¥3,105.00 | 15.30K |
| 2026-09-15 | ¥3,140.00 | -0.32% | ¥3,130.00 | ¥3,175.00 | ¥3,120.00 | 21.60K |
| 2026-09-14 | ¥3,150.00 | +1.29% | ¥3,100.00 | ¥3,190.00 | ¥3,090.00 | 27.90K |
| 2026-09-11 | ¥3,110.00 | -0.96% | ¥3,070.00 | ¥3,195.00 | ¥3,020.00 | 39.40K |
| 2026-09-10 | ¥3,140.00 | +2.61% | ¥3,015.00 | ¥3,140.00 | ¥3,015.00 | 40.50K |
| 2026-09-09 | ¥3,060.00 | -3.32% | ¥3,145.00 | ¥3,165.00 | ¥3,040.00 | 46.40K |
| 2026-09-08 | ¥3,165.00 | -1.09% | ¥3,170.00 | ¥3,220.00 | ¥3,125.00 | 26.80K |
| 2026-09-07 | ¥3,200.00 | -1.23% | ¥3,200.00 | ¥3,260.00 | ¥3,175.00 | 27.80K |
| 2026-09-04 | ¥3,240.00 | +0.93% | ¥3,240.00 | ¥3,270.00 | ¥3,130.00 | 41.70K |
| 2026-09-03 | ¥3,210.00 | +1.90% | ¥3,150.00 | ¥3,260.00 | ¥3,145.00 | 29.60K |
| 2026-09-02 | ¥3,150.00 | -1.41% | ¥3,140.00 | ¥3,190.00 | ¥3,115.00 | 27.40K |
| 2026-09-01 | ¥3,195.00 | +0.63% | ¥3,160.00 | ¥3,235.00 | ¥3,120.00 | 37.20K |
| 2026-08-31 | ¥3,175.00 | -1.09% | ¥3,170.00 | ¥3,240.00 | ¥3,145.00 | 34.50K |
| 2026-08-28 | ¥3,210.00 | +0.94% | ¥3,135.00 | ¥3,260.00 | ¥3,110.00 | 32.00K |
| 2026-08-27 | ¥3,180.00 | +2.75% | ¥3,085.00 | ¥3,205.00 | ¥3,070.00 | 44.80K |
| 2026-08-26 | ¥3,095.00 | +1.64% | ¥3,035.00 | ¥3,140.00 | ¥3,035.00 | 35.60K |
| 2026-08-25 | ¥3,045.00 | 0.00% | ¥3,050.00 | ¥3,080.00 | ¥3,000.00 | 48.40K |
| 2026-08-24 | ¥3,045.00 | -1.46% | ¥3,105.00 | ¥3,105.00 | ¥3,015.00 | 37.80K |
| 2026-08-21 | ¥3,090.00 | -0.64% | ¥3,050.00 | ¥3,140.00 | ¥3,050.00 | 53.40K |
| 2026-08-20 | ¥3,110.00 | +1.80% | ¥3,060.00 | ¥3,115.00 | ¥3,015.00 | 45.90K |
| 2026-08-19 | ¥3,055.00 | -7.14% | ¥3,220.00 | ¥3,220.00 | ¥3,015.00 | 70.20K |
| 2026-08-18 | ¥3,290.00 | +3.30% | ¥3,170.00 | ¥3,300.00 | ¥3,150.00 | 55.90K |
| 2026-08-17 | ¥3,185.00 | +3.58% | ¥3,040.00 | ¥3,200.00 | ¥3,040.00 | 61.50K |
| 2026-08-14 | ¥3,075.00 | +4.63% | ¥2,939.00 | ¥3,090.00 | ¥2,934.00 | 69.70K |
| 2026-08-13 | ¥2,939.00 | +4.55% | ¥2,788.00 | ¥2,940.00 | ¥2,788.00 | 50.70K |
| 2026-08-12 | ¥2,811.00 | +2.33% | ¥2,730.00 | ¥2,825.00 | ¥2,730.00 | 21.70K |
| 2026-08-10 | ¥2,747.00 | -1.65% | ¥2,804.00 | ¥2,806.00 | ¥2,735.00 | 32.70K |
| 2026-08-07 | ¥2,793.00 | +0.87% | ¥2,785.00 | ¥2,823.00 | ¥2,778.00 | 33.90K |
| 2026-08-06 | ¥2,769.00 | +2.67% | ¥2,700.00 | ¥2,778.00 | ¥2,685.00 | 39.50K |
| 2026-08-05 | ¥2,697.00 | +7.32% | ¥2,545.00 | ¥2,700.00 | ¥2,545.00 | 61.10K |
| 2026-08-04 | ¥2,513.00 | -3.35% | ¥2,586.00 | ¥2,588.00 | ¥2,461.00 | 154.00K |
| 2026-08-03 | ¥2,600.00 | -3.02% | ¥2,653.00 | ¥2,653.00 | ¥2,524.00 | 84.20K |
| 2026-07-31 | ¥2,681.00 | +1.55% | ¥2,670.00 | ¥2,714.00 | ¥2,605.00 | 26.60K |
| 2026-07-30 | ¥2,640.00 | -3.40% | ¥2,731.00 | ¥2,739.00 | ¥2,633.00 | 47.90K |
| 2026-07-29 | ¥2,733.00 | -1.51% | ¥2,741.00 | ¥2,743.00 | ¥2,655.00 | 36.70K |
| 2026-07-28 | ¥2,775.00 | -4.18% | ¥2,891.00 | ¥2,891.00 | ¥2,773.00 | 24.60K |
| 2026-07-27 | ¥2,896.00 | +3.91% | ¥2,800.00 | ¥2,910.00 | ¥2,790.00 | 43.90K |
| 2026-07-24 | ¥2,787.00 | +2.46% | ¥2,670.00 | ¥2,799.00 | ¥2,670.00 | 31.80K |
| 2026-07-23 | ¥2,720.00 | +2.33% | ¥2,660.00 | ¥2,727.00 | ¥2,660.00 | 19.20K |
| 2026-07-22 | ¥2,658.00 | +2.43% | ¥2,610.00 | ¥2,683.00 | ¥2,595.00 | 35.60K |
| 2026-07-21 | ¥2,595.00 | +4.18% | ¥2,529.00 | ¥2,607.00 | ¥2,501.00 | 36.40K |
| 2026-07-17 | ¥2,491.00 | -7.09% | ¥2,658.00 | ¥2,665.00 | ¥2,470.00 | 81.70K |
| 2026-07-16 | ¥2,681.00 | -1.14% | ¥2,705.00 | ¥2,705.00 | ¥2,663.00 | 17.00K |
| 2026-07-15 | ¥2,712.00 | +1.73% | ¥2,670.00 | ¥2,718.00 | ¥2,641.00 | 31.10K |
| 2026-07-14 | ¥2,666.00 | +0.23% | ¥2,688.00 | ¥2,721.00 | ¥2,656.00 | 21.90K |
| 2026-07-13 | ¥2,660.00 | +0.91% | ¥2,650.00 | ¥2,717.00 | ¥2,637.00 | 30.30K |
| 2026-07-10 | ¥2,636.00 | -1.75% | ¥2,689.00 | ¥2,730.00 | ¥2,634.00 | 51.70K |
| 2026-07-09 | ¥2,683.00 | -1.32% | ¥2,719.00 | ¥2,723.00 | ¥2,625.00 | 49.60K |
| 2026-07-08 | ¥2,719.00 | +3.58% | ¥2,623.00 | ¥2,725.00 | ¥2,623.00 | 52.80K |
| 2026-07-07 | ¥2,625.00 | +3.55% | ¥2,545.00 | ¥2,678.00 | ¥2,545.00 | 60.30K |
| 2026-07-06 | ¥2,535.00 | +2.22% | ¥2,471.00 | ¥2,539.00 | ¥2,457.00 | 34.60K |
| 2026-07-03 | ¥2,480.00 | +2.35% | ¥2,441.00 | ¥2,490.00 | ¥2,406.00 | 31.30K |
| 2026-07-02 | ¥2,423.00 | +2.71% | ¥2,381.00 | ¥2,441.00 | ¥2,376.00 | 22.00K |
| 2026-07-01 | ¥2,359.00 | -0.04% | ¥2,360.00 | ¥2,398.00 | ¥2,358.00 | 11.80K |
| 2026-06-30 | ¥2,360.00 | -0.17% | ¥2,359.00 | ¥2,400.00 | ¥2,338.00 | 25.30K |
| 2026-06-29 | ¥2,364.00 | +0.60% | ¥2,337.00 | ¥2,400.00 | ¥2,333.00 | 21.10K |
| 2026-06-26 | ¥2,350.00 | +0.21% | ¥2,345.00 | ¥2,376.00 | ¥2,325.00 | 23.20K |
| 2026-06-25 | ¥2,345.00 | -0.04% | ¥2,352.00 | ¥2,376.00 | ¥2,335.00 | 24.50K |
| 2026-06-24 | ¥2,346.00 | -2.86% | ¥2,393.00 | ¥2,413.00 | ¥2,333.00 | 34.90K |
| 2026-06-23 | ¥2,415.00 | -2.31% | ¥2,472.00 | ¥2,512.00 | ¥2,410.00 | 28.50K |
| 2026-06-22 | ¥2,472.00 | +0.53% | ¥2,475.00 | ¥2,500.00 | ¥2,460.00 | 29.30K |
| 2026-06-19 | ¥2,459.00 | -2.50% | ¥2,509.00 | ¥2,509.00 | ¥2,440.00 | 22.40K |
| 2026-06-18 | ¥2,522.00 | +1.00% | ¥2,544.00 | ¥2,555.00 | ¥2,487.00 | 24.80K |
| 2026-06-17 | ¥2,497.00 | -0.08% | ¥2,499.00 | ¥2,560.00 | ¥2,497.00 | 36.70K |
| 2026-06-16 | ¥2,499.00 | +1.54% | ¥2,460.00 | ¥2,523.00 | ¥2,414.00 | 35.70K |
| 2026-06-15 | ¥2,461.00 | +0.86% | ¥2,460.00 | ¥2,503.00 | ¥2,460.00 | 19.80K |
| 2026-06-12 | ¥2,440.00 | +0.78% | ¥2,446.00 | ¥2,469.00 | ¥2,422.00 | 27.10K |
| 2026-06-11 | ¥2,421.00 | -1.86% | ¥2,467.00 | ¥2,467.00 | ¥2,387.00 | 23.40K |
| 2026-06-10 | ¥2,467.00 | +1.15% | ¥2,453.00 | ¥2,531.00 | ¥2,446.00 | 40.90K |
| 2026-06-09 | ¥2,439.00 | +0.70% | ¥2,408.00 | ¥2,476.00 | ¥2,408.00 | 24.10K |
| 2026-06-08 | ¥2,422.00 | -0.21% | ¥2,377.00 | ¥2,425.00 | ¥2,361.00 | 26.60K |
| 2026-06-05 | ¥2,427.00 | +0.25% | ¥2,460.00 | ¥2,508.00 | ¥2,421.00 | 40.10K |
| 2026-06-04 | ¥2,421.00 | +1.42% | ¥2,360.00 | ¥2,441.00 | ¥2,325.00 | 35.60K |
| 2026-06-03 | ¥2,387.00 | -0.91% | ¥2,390.00 | ¥2,399.00 | ¥2,361.00 | 27.80K |
| 2026-06-02 | ¥2,409.00 | -2.27% | ¥2,430.00 | ¥2,430.00 | ¥2,362.00 | 21.80K |
| 2026-06-01 | ¥2,465.00 | -1.36% | ¥2,500.00 | ¥2,500.00 | ¥2,439.00 | 32.10K |
| 2026-05-29 | ¥2,499.00 | -0.64% | ¥2,539.00 | ¥2,541.00 | ¥2,499.00 | 14.50K |
| 2026-05-28 | ¥2,515.00 | -0.44% | ¥2,509.00 | ¥2,518.00 | ¥2,475.00 | 26.60K |
| 2026-05-27 | ¥2,526.00 | -0.08% | ¥2,523.00 | ¥2,541.00 | ¥2,505.00 | 25.20K |
| 2026-05-26 | ¥2,528.00 | +0.20% | ¥2,502.00 | ¥2,532.00 | ¥2,488.00 | 14.90K |
| 2026-05-25 | ¥2,523.00 | -0.90% | ¥2,544.00 | ¥2,544.00 | ¥2,486.00 | 28.60K |