Shiga Bank, Ltd. 8366
TSE · Japan · Finance
¥3,050.00-25.00 (-0.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,075.00 | +2.67% | ¥3,010.00 | ¥3,115.00 | ¥2,985.00 | 842.10K |
| 2026-09-29 | ¥2,995.00 | -1.96% | ¥2,997.00 | ¥3,040.00 | ¥2,963.00 | 577.30K |
| 2026-09-28 | ¥3,055.00 | +1.16% | ¥3,050.00 | ¥3,080.00 | ¥3,030.00 | 639.00K |
| 2026-09-25 | ¥3,020.00 | +5.48% | ¥2,883.00 | ¥3,020.00 | ¥2,880.00 | 750.10K |
| 2026-09-24 | ¥2,863.00 | -0.69% | ¥2,869.00 | ¥2,874.00 | ¥2,812.00 | 574.70K |
| 2026-09-18 | ¥2,883.00 | -0.59% | ¥2,880.00 | ¥2,911.00 | ¥2,840.00 | 732.30K |
| 2026-09-17 | ¥2,900.00 | -0.07% | ¥2,922.00 | ¥2,979.00 | ¥2,874.00 | 558.00K |
| 2026-09-16 | ¥2,902.00 | +1.68% | ¥2,845.00 | ¥2,934.00 | ¥2,845.00 | 913.60K |
| 2026-09-15 | ¥2,854.00 | -1.82% | ¥2,907.00 | ¥2,921.00 | ¥2,823.00 | 826.60K |
| 2026-09-14 | ¥2,907.00 | +1.93% | ¥2,829.00 | ¥2,918.00 | ¥2,821.00 | 426.50K |
| 2026-09-11 | ¥2,852.00 | -0.49% | ¥2,816.00 | ¥2,878.00 | ¥2,784.00 | 772.00K |
| 2026-09-10 | ¥2,866.00 | +3.84% | ¥2,775.00 | ¥2,870.00 | ¥2,774.00 | 420.30K |
| 2026-09-09 | ¥2,760.00 | -1.64% | ¥2,796.00 | ¥2,813.00 | ¥2,749.00 | 518.00K |
| 2026-09-08 | ¥2,806.00 | -2.47% | ¥2,850.00 | ¥2,867.00 | ¥2,804.00 | 470.60K |
| 2026-09-07 | ¥2,877.00 | +0.52% | ¥2,862.00 | ¥2,882.00 | ¥2,829.00 | 428.80K |
| 2026-09-04 | ¥2,862.00 | +0.07% | ¥2,872.00 | ¥2,908.00 | ¥2,811.00 | 702.10K |
| 2026-09-03 | ¥2,860.00 | +1.89% | ¥2,830.00 | ¥2,895.00 | ¥2,805.00 | 509.30K |
| 2026-09-02 | ¥2,807.00 | -1.78% | ¥2,810.00 | ¥2,873.00 | ¥2,779.00 | 727.30K |
| 2026-09-01 | ¥2,858.00 | +0.39% | ¥2,815.00 | ¥2,859.00 | ¥2,769.00 | 670.10K |
| 2026-08-31 | ¥2,847.00 | +1.06% | ¥2,791.00 | ¥2,862.00 | ¥2,772.00 | 636.30K |
| 2026-08-28 | ¥2,817.00 | +1.95% | ¥2,760.00 | ¥2,839.00 | ¥2,746.00 | 598.10K |
| 2026-08-27 | ¥2,763.00 | +0.29% | ¥2,770.00 | ¥2,786.00 | ¥2,749.00 | 486.70K |
| 2026-08-26 | ¥2,755.00 | +2.11% | ¥2,737.00 | ¥2,767.00 | ¥2,707.00 | 578.80K |
| 2026-08-25 | ¥2,698.00 | +2.16% | ¥2,672.00 | ¥2,702.00 | ¥2,650.00 | 571.00K |
| 2026-08-24 | ¥2,641.00 | -0.94% | ¥2,716.00 | ¥2,719.00 | ¥2,634.00 | 801.50K |
| 2026-08-21 | ¥2,666.00 | -0.30% | ¥2,665.00 | ¥2,691.00 | ¥2,643.00 | 690.40K |
| 2026-08-20 | ¥2,674.00 | +1.36% | ¥2,618.00 | ¥2,703.00 | ¥2,603.00 | 658.40K |
| 2026-08-19 | ¥2,638.00 | -4.52% | ¥2,698.00 | ¥2,746.00 | ¥2,634.00 | 756.30K |
| 2026-08-18 | ¥2,763.00 | -0.07% | ¥2,815.00 | ¥2,828.00 | ¥2,740.00 | 682.30K |
| 2026-08-17 | ¥2,765.00 | -0.36% | ¥2,803.00 | ¥2,819.00 | ¥2,758.00 | 502.10K |
| 2026-08-14 | ¥2,775.00 | +3.12% | ¥2,700.00 | ¥2,839.00 | ¥2,693.00 | 933.10K |
| 2026-08-13 | ¥2,691.00 | +5.08% | ¥2,594.00 | ¥2,697.00 | ¥2,587.00 | 934.50K |
| 2026-08-12 | ¥2,561.00 | +2.98% | ¥2,524.00 | ¥2,578.00 | ¥2,520.00 | 635.50K |
| 2026-08-10 | ¥2,487.00 | -2.59% | ¥2,536.00 | ¥2,536.00 | ¥2,466.00 | 786.50K |
| 2026-08-07 | ¥2,553.00 | -2.96% | ¥2,613.00 | ¥2,635.00 | ¥2,553.00 | 907.20K |
| 2026-08-06 | ¥2,631.00 | +0.92% | ¥2,610.00 | ¥2,679.00 | ¥2,590.00 | 723.50K |
| 2026-08-05 | ¥2,607.00 | +4.87% | ¥2,507.00 | ¥2,607.00 | ¥2,495.00 | 1.03M |
| 2026-08-04 | ¥2,486.00 | +0.81% | ¥2,451.00 | ¥2,507.00 | ¥2,428.00 | 1.18M |
| 2026-08-03 | ¥2,466.00 | +2.75% | ¥2,397.00 | ¥2,500.00 | ¥2,356.00 | 1.40M |
| 2026-07-31 | ¥2,400.00 | +1.61% | ¥2,399.00 | ¥2,440.00 | ¥2,306.00 | 1.68M |
| 2026-07-30 | ¥2,362.00 | -3.55% | ¥2,321.00 | ¥2,441.00 | ¥2,297.00 | 1.54M |
| 2026-07-29 | ¥2,449.00 | -6.02% | ¥2,556.00 | ¥2,576.00 | ¥2,434.00 | 1.71M |
| 2026-07-28 | ¥2,606.00 | -4.37% | ¥2,600.00 | ¥2,644.00 | ¥2,551.00 | 1.36M |
| 2026-07-27 | ¥2,725.00 | +2.64% | ¥2,640.00 | ¥2,735.00 | ¥2,638.00 | 1.47M |
| 2026-07-24 | ¥2,655.00 | -1.15% | ¥2,614.00 | ¥2,675.00 | ¥2,605.00 | 1.25M |
| 2026-07-23 | ¥2,686.00 | -0.89% | ¥2,663.00 | ¥2,803.00 | ¥2,656.00 | 1.20M |
| 2026-07-22 | ¥2,710.00 | +0.48% | ¥2,720.00 | ¥2,748.00 | ¥2,687.00 | 883.80K |
| 2026-07-21 | ¥2,697.00 | +6.10% | ¥2,592.00 | ¥2,719.00 | ¥2,557.00 | 1.59M |
| 2026-07-17 | ¥2,542.00 | -6.95% | ¥2,729.00 | ¥2,752.00 | ¥2,518.00 | 1.53M |
| 2026-07-16 | ¥2,732.00 | -1.05% | ¥2,732.00 | ¥2,791.00 | ¥2,718.00 | 1.33M |
| 2026-07-15 | ¥2,761.00 | -0.83% | ¥2,792.00 | ¥2,798.00 | ¥2,714.00 | 1.94M |
| 2026-07-14 | ¥2,784.00 | -2.90% | ¥2,789.00 | ¥2,789.00 | ¥2,678.00 | 1.62M |
| 2026-07-13 | ¥2,867.00 | -0.73% | ¥2,887.00 | ¥2,944.00 | ¥2,848.00 | 900.30K |
| 2026-07-10 | ¥2,888.00 | -0.10% | ¥2,935.00 | ¥2,996.00 | ¥2,886.00 | 1.46M |
| 2026-07-09 | ¥2,891.00 | +2.48% | ¥2,820.00 | ¥2,898.00 | ¥2,773.00 | 1.12M |
| 2026-07-08 | ¥2,821.00 | +1.73% | ¥2,756.00 | ¥2,865.00 | ¥2,739.00 | 1.13M |
| 2026-07-07 | ¥2,773.00 | +4.72% | ¥2,765.00 | ¥2,846.00 | ¥2,764.00 | 1.17M |
| 2026-07-06 | ¥2,648.00 | +0.27% | ¥2,638.00 | ¥2,668.00 | ¥2,611.00 | 654.90K |
| 2026-07-03 | ¥2,641.00 | +1.85% | ¥2,594.00 | ¥2,658.00 | ¥2,568.00 | 805.70K |
| 2026-07-02 | ¥2,593.00 | -2.96% | ¥2,699.00 | ¥2,764.00 | ¥2,593.00 | 1.33M |
| 2026-07-01 | ¥2,672.00 | +2.57% | ¥2,612.00 | ¥2,693.00 | ¥2,610.00 | 1.18M |
| 2026-06-30 | ¥2,605.00 | +3.70% | ¥2,520.00 | ¥2,635.00 | ¥2,519.00 | 1.57M |
| 2026-06-29 | ¥2,512.00 | +4.15% | ¥2,454.00 | ¥2,528.00 | ¥2,412.00 | 1.13M |
| 2026-06-26 | ¥2,412.00 | +3.39% | ¥2,353.00 | ¥2,425.00 | ¥2,353.00 | 935.00K |
| 2026-06-25 | ¥2,333.00 | +1.39% | ¥2,351.00 | ¥2,358.00 | ¥2,307.00 | 869.00K |
| 2026-06-24 | ¥2,301.00 | -2.25% | ¥2,358.00 | ¥2,377.00 | ¥2,281.00 | 382.00K |
| 2026-06-23 | ¥2,354.00 | +0.38% | ¥2,365.00 | ¥2,403.00 | ¥2,339.00 | 807.90K |
| 2026-06-22 | ¥2,345.00 | +2.22% | ¥2,287.00 | ¥2,368.00 | ¥2,284.00 | 462.40K |
| 2026-06-19 | ¥2,294.00 | -1.50% | ¥2,337.00 | ¥2,352.00 | ¥2,285.00 | 1.12M |
| 2026-06-18 | ¥2,329.00 | +3.60% | ¥2,285.00 | ¥2,350.00 | ¥2,276.00 | 789.90K |
| 2026-06-17 | ¥2,248.00 | -1.58% | ¥2,311.00 | ¥2,365.00 | ¥2,244.00 | 829.60K |
| 2026-06-16 | ¥2,284.00 | +0.04% | ¥2,261.00 | ¥2,299.00 | ¥2,205.00 | 686.20K |
| 2026-06-15 | ¥2,283.00 | +0.66% | ¥2,327.00 | ¥2,341.00 | ¥2,283.00 | 628.50K |
| 2026-06-12 | ¥2,268.00 | +2.16% | ¥2,264.00 | ¥2,307.00 | ¥2,250.00 | 785.70K |
| 2026-06-11 | ¥2,220.00 | -0.27% | ¥2,231.00 | ¥2,245.00 | ¥2,172.00 | 692.30K |
| 2026-06-10 | ¥2,226.00 | -0.54% | ¥2,260.00 | ¥2,343.00 | ¥2,210.00 | 1.56M |
| 2026-06-09 | ¥2,238.00 | +6.32% | ¥2,151.00 | ¥2,262.00 | ¥2,151.00 | 1.46M |
| 2026-06-08 | ¥2,105.00 | +0.62% | ¥2,058.00 | ¥2,114.00 | ¥2,033.00 | 848.50K |
| 2026-06-05 | ¥2,092.00 | +0.92% | ¥2,084.00 | ¥2,127.00 | ¥2,080.00 | 479.50K |
| 2026-06-04 | ¥2,073.00 | +5.12% | ¥1,975.00 | ¥2,096.00 | ¥1,960.00 | 798.60K |
| 2026-06-03 | ¥1,972.00 | +0.72% | ¥1,959.00 | ¥1,989.00 | ¥1,944.00 | 589.60K |
| 2026-06-02 | ¥1,958.00 | -1.31% | ¥1,910.00 | ¥1,965.00 | ¥1,882.00 | 674.30K |
| 2026-06-01 | ¥1,984.00 | -0.90% | ¥2,015.00 | ¥2,032.00 | ¥1,984.00 | 849.80K |
| 2026-05-29 | ¥2,002.00 | -0.65% | ¥2,015.00 | ¥2,054.00 | ¥2,000.00 | 902.70K |
| 2026-05-28 | ¥2,015.00 | -3.68% | ¥2,065.00 | ¥2,065.00 | ¥1,987.00 | 616.80K |
| 2026-05-27 | ¥2,092.00 | -2.70% | ¥2,135.00 | ¥2,136.00 | ¥2,076.00 | 546.50K |
| 2026-05-26 | ¥2,150.00 | +0.37% | ¥2,140.00 | ¥2,168.00 | ¥2,095.00 | 402.70K |
| 2026-05-25 | ¥2,142.00 | -1.06% | ¥2,158.00 | ¥2,171.00 | ¥2,093.00 | 560.20K |
| 2026-05-22 | ¥2,165.00 | +0.32% | ¥2,180.00 | ¥2,190.00 | ¥2,147.00 | 417.40K |
| 2026-05-21 | ¥2,158.00 | +3.50% | ¥2,109.00 | ¥2,174.00 | ¥2,109.00 | 721.40K |