San-in Godo Bank Ltd. 8381
TSE · Japan · Finance
¥2,532.00-53.00 (-2.05%)
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 | ¥2,532.00 | -2.05% | ¥2,550.00 | ¥2,581.00 | ¥2,530.00 | 647.80K |
| 2026-10-01 | ¥2,585.00 | -0.84% | ¥2,591.00 | ¥2,596.00 | ¥2,520.00 | 537.30K |
| 2026-09-30 | ¥2,607.00 | +0.62% | ¥2,582.00 | ¥2,640.00 | ¥2,562.00 | 559.90K |
| 2026-09-29 | ¥2,591.00 | -3.43% | ¥2,616.00 | ¥2,643.00 | ¥2,581.00 | 314.90K |
| 2026-09-28 | ¥2,683.00 | +0.86% | ¥2,677.00 | ¥2,701.00 | ¥2,660.00 | 405.00K |
| 2026-09-25 | ¥2,660.00 | +3.30% | ¥2,601.00 | ¥2,660.00 | ¥2,597.00 | 484.60K |
| 2026-09-24 | ¥2,575.00 | -0.96% | ¥2,603.00 | ¥2,603.00 | ¥2,550.00 | 393.30K |
| 2026-09-18 | ¥2,600.00 | +0.04% | ¥2,599.00 | ¥2,603.00 | ¥2,543.00 | 656.10K |
| 2026-09-17 | ¥2,599.00 | +0.46% | ¥2,600.00 | ¥2,635.00 | ¥2,575.00 | 310.20K |
| 2026-09-16 | ¥2,587.00 | +0.43% | ¥2,584.00 | ¥2,623.00 | ¥2,567.00 | 275.30K |
| 2026-09-15 | ¥2,576.00 | -0.88% | ¥2,599.00 | ¥2,603.00 | ¥2,558.00 | 242.90K |
| 2026-09-14 | ¥2,599.00 | +0.78% | ¥2,570.00 | ¥2,626.00 | ¥2,562.00 | 365.70K |
| 2026-09-11 | ¥2,579.00 | +0.27% | ¥2,500.00 | ¥2,587.00 | ¥2,477.00 | 554.60K |
| 2026-09-10 | ¥2,572.00 | +2.31% | ¥2,513.00 | ¥2,572.00 | ¥2,510.00 | 325.80K |
| 2026-09-09 | ¥2,514.00 | -1.41% | ¥2,524.00 | ¥2,559.00 | ¥2,500.00 | 366.80K |
| 2026-09-08 | ¥2,550.00 | -3.00% | ¥2,600.00 | ¥2,621.00 | ¥2,550.00 | 387.70K |
| 2026-09-07 | ¥2,629.00 | +0.69% | ¥2,625.00 | ¥2,632.00 | ¥2,606.00 | 259.00K |
| 2026-09-04 | ¥2,611.00 | -1.17% | ¥2,641.00 | ¥2,651.00 | ¥2,579.00 | 383.10K |
| 2026-09-03 | ¥2,642.00 | +0.42% | ¥2,641.00 | ¥2,689.00 | ¥2,627.00 | 366.70K |
| 2026-09-02 | ¥2,631.00 | -0.45% | ¥2,608.00 | ¥2,654.00 | ¥2,601.00 | 345.10K |
| 2026-09-01 | ¥2,643.00 | -0.04% | ¥2,619.00 | ¥2,647.00 | ¥2,595.00 | 307.80K |
| 2026-08-31 | ¥2,644.00 | +0.80% | ¥2,630.00 | ¥2,654.00 | ¥2,605.00 | 278.60K |
| 2026-08-28 | ¥2,623.00 | +1.39% | ¥2,581.00 | ¥2,637.00 | ¥2,565.00 | 264.10K |
| 2026-08-27 | ¥2,587.00 | +0.23% | ¥2,596.00 | ¥2,621.00 | ¥2,573.00 | 278.80K |
| 2026-08-26 | ¥2,581.00 | +1.26% | ¥2,556.00 | ¥2,592.00 | ¥2,550.00 | 324.00K |
| 2026-08-25 | ¥2,549.00 | +1.88% | ¥2,531.00 | ¥2,562.00 | ¥2,523.00 | 362.40K |
| 2026-08-24 | ¥2,502.00 | -0.60% | ¥2,540.00 | ¥2,552.00 | ¥2,482.00 | 269.20K |
| 2026-08-21 | ¥2,517.00 | +0.40% | ¥2,489.00 | ¥2,522.00 | ¥2,489.00 | 390.10K |
| 2026-08-20 | ¥2,507.00 | -1.45% | ¥2,540.00 | ¥2,553.00 | ¥2,485.00 | 404.60K |
| 2026-08-19 | ¥2,544.00 | -3.64% | ¥2,618.00 | ¥2,637.00 | ¥2,536.00 | 476.10K |
| 2026-08-18 | ¥2,640.00 | +0.04% | ¥2,650.00 | ¥2,698.00 | ¥2,630.00 | 447.60K |
| 2026-08-17 | ¥2,639.00 | +0.30% | ¥2,635.00 | ¥2,676.00 | ¥2,622.00 | 480.00K |
| 2026-08-14 | ¥2,631.00 | +2.02% | ¥2,588.00 | ¥2,662.00 | ¥2,585.00 | 642.60K |
| 2026-08-13 | ¥2,579.00 | +3.24% | ¥2,532.00 | ¥2,591.00 | ¥2,532.00 | 516.00K |
| 2026-08-12 | ¥2,498.00 | +2.55% | ¥2,508.00 | ¥2,546.00 | ¥2,463.00 | 501.90K |
| 2026-08-10 | ¥2,436.00 | -2.72% | ¥2,473.00 | ¥2,479.00 | ¥2,415.00 | 365.70K |
| 2026-08-07 | ¥2,504.00 | +0.12% | ¥2,501.00 | ¥2,529.00 | ¥2,477.00 | 415.60K |
| 2026-08-06 | ¥2,501.00 | +2.75% | ¥2,444.00 | ¥2,522.00 | ¥2,442.00 | 403.80K |
| 2026-08-05 | ¥2,434.00 | +2.57% | ¥2,381.00 | ¥2,451.00 | ¥2,360.00 | 413.20K |
| 2026-08-04 | ¥2,373.00 | +1.06% | ¥2,361.00 | ¥2,409.00 | ¥2,357.00 | 449.90K |
| 2026-08-03 | ¥2,348.00 | +0.51% | ¥2,336.00 | ¥2,395.00 | ¥2,295.00 | 681.80K |
| 2026-07-31 | ¥2,336.00 | -0.81% | ¥2,370.00 | ¥2,431.00 | ¥2,303.00 | 721.80K |
| 2026-07-30 | ¥2,355.00 | -2.85% | ¥2,388.00 | ¥2,409.00 | ¥2,337.00 | 548.40K |
| 2026-07-29 | ¥2,424.00 | -2.18% | ¥2,469.00 | ¥2,486.00 | ¥2,361.00 | 559.70K |
| 2026-07-28 | ¥2,478.00 | -2.71% | ¥2,524.00 | ¥2,537.00 | ¥2,470.00 | 328.70K |
| 2026-07-27 | ¥2,547.00 | +1.43% | ¥2,520.00 | ¥2,559.00 | ¥2,498.00 | 423.20K |
| 2026-07-24 | ¥2,511.00 | +1.29% | ¥2,439.00 | ¥2,516.00 | ¥2,431.00 | 327.00K |
| 2026-07-23 | ¥2,479.00 | +0.73% | ¥2,453.00 | ¥2,486.00 | ¥2,452.00 | 296.80K |
| 2026-07-22 | ¥2,461.00 | +1.32% | ¥2,438.00 | ¥2,485.00 | ¥2,421.00 | 315.10K |
| 2026-07-21 | ¥2,429.00 | +3.76% | ¥2,390.00 | ¥2,441.00 | ¥2,355.00 | 382.10K |
| 2026-07-17 | ¥2,341.00 | -5.26% | ¥2,471.00 | ¥2,479.00 | ¥2,293.00 | 482.30K |
| 2026-07-16 | ¥2,471.00 | -1.51% | ¥2,490.00 | ¥2,517.00 | ¥2,462.00 | 358.60K |
| 2026-07-15 | ¥2,509.00 | +2.32% | ¥2,475.00 | ¥2,514.00 | ¥2,463.00 | 393.40K |
| 2026-07-14 | ¥2,452.00 | +0.66% | ¥2,459.00 | ¥2,468.00 | ¥2,421.00 | 304.70K |
| 2026-07-13 | ¥2,436.00 | +0.33% | ¥2,450.00 | ¥2,497.00 | ¥2,435.00 | 329.30K |
| 2026-07-10 | ¥2,428.00 | -0.86% | ¥2,460.00 | ¥2,475.00 | ¥2,420.00 | 506.20K |
| 2026-07-09 | ¥2,449.00 | -1.17% | ¥2,452.00 | ¥2,468.00 | ¥2,422.00 | 572.50K |
| 2026-07-08 | ¥2,478.00 | +1.43% | ¥2,442.00 | ¥2,492.00 | ¥2,435.00 | 479.20K |
| 2026-07-07 | ¥2,443.00 | +0.66% | ¥2,460.00 | ¥2,493.00 | ¥2,431.00 | 408.00K |
| 2026-07-06 | ¥2,427.00 | +1.51% | ¥2,392.00 | ¥2,436.00 | ¥2,388.00 | 393.70K |
| 2026-07-03 | ¥2,391.00 | +0.89% | ¥2,390.00 | ¥2,421.00 | ¥2,358.00 | 361.60K |
| 2026-07-02 | ¥2,370.00 | +3.95% | ¥2,325.00 | ¥2,392.00 | ¥2,305.00 | 607.60K |
| 2026-07-01 | ¥2,280.00 | +0.04% | ¥2,286.00 | ¥2,323.00 | ¥2,264.00 | 563.00K |
| 2026-06-30 | ¥2,279.00 | +0.40% | ¥2,275.00 | ¥2,316.00 | ¥2,265.00 | 544.10K |
| 2026-06-29 | ¥2,270.00 | +1.93% | ¥2,251.00 | ¥2,278.00 | ¥2,232.00 | 453.10K |
| 2026-06-26 | ¥2,227.00 | +0.50% | ¥2,216.00 | ¥2,242.00 | ¥2,185.00 | 383.30K |
| 2026-06-25 | ¥2,216.00 | +2.17% | ¥2,215.00 | ¥2,236.00 | ¥2,180.00 | 462.40K |
| 2026-06-24 | ¥2,169.00 | -1.68% | ¥2,206.00 | ¥2,215.00 | ¥2,157.00 | 427.10K |
| 2026-06-23 | ¥2,206.00 | -0.36% | ¥2,235.00 | ¥2,254.00 | ¥2,198.00 | 428.30K |
| 2026-06-22 | ¥2,214.00 | +1.28% | ¥2,162.00 | ¥2,219.00 | ¥2,149.00 | 460.60K |
| 2026-06-19 | ¥2,186.00 | -0.91% | ¥2,196.00 | ¥2,204.00 | ¥2,149.00 | 562.80K |
| 2026-06-18 | ¥2,206.00 | +3.52% | ¥2,159.00 | ¥2,209.00 | ¥2,140.00 | 568.50K |
| 2026-06-17 | ¥2,131.00 | -2.16% | ¥2,194.00 | ¥2,230.00 | ¥2,131.00 | 342.40K |
| 2026-06-16 | ¥2,178.00 | -0.86% | ¥2,173.00 | ¥2,186.00 | ¥2,133.00 | 412.20K |
| 2026-06-15 | ¥2,197.00 | +1.76% | ¥2,200.00 | ¥2,240.00 | ¥2,194.00 | 476.70K |
| 2026-06-12 | ¥2,159.00 | +1.94% | ¥2,148.00 | ¥2,182.00 | ¥2,140.00 | 647.60K |
| 2026-06-11 | ¥2,118.00 | -0.75% | ¥2,127.00 | ¥2,143.00 | ¥2,090.00 | 495.50K |
| 2026-06-10 | ¥2,134.00 | +0.19% | ¥2,154.00 | ¥2,202.00 | ¥2,125.00 | 681.20K |
| 2026-06-09 | ¥2,130.00 | +0.19% | ¥2,126.00 | ¥2,159.00 | ¥2,117.00 | 830.40K |
| 2026-06-08 | ¥2,126.00 | +1.53% | ¥2,061.00 | ¥2,134.00 | ¥2,060.00 | 722.30K |
| 2026-06-05 | ¥2,094.00 | +0.29% | ¥2,114.00 | ¥2,137.00 | ¥2,084.00 | 396.30K |
| 2026-06-04 | ¥2,088.00 | +1.41% | ¥2,047.00 | ¥2,110.00 | ¥2,034.00 | 412.40K |
| 2026-06-03 | ¥2,059.00 | +0.39% | ¥2,055.00 | ¥2,083.00 | ¥2,047.00 | 523.30K |
| 2026-06-02 | ¥2,051.00 | +0.59% | ¥2,012.00 | ¥2,060.00 | ¥1,960.00 | 529.70K |
| 2026-06-01 | ¥2,039.00 | -1.16% | ¥2,045.00 | ¥2,069.00 | ¥2,012.00 | 548.90K |
| 2026-05-29 | ¥2,063.00 | +0.49% | ¥2,061.00 | ¥2,096.00 | ¥2,055.00 | 538.20K |
| 2026-05-28 | ¥2,053.00 | -1.44% | ¥2,083.00 | ¥2,095.00 | ¥2,014.00 | 364.80K |
| 2026-05-27 | ¥2,083.00 | -0.19% | ¥2,070.00 | ¥2,115.00 | ¥2,046.00 | 429.50K |
| 2026-05-26 | ¥2,087.00 | -0.43% | ¥2,077.00 | ¥2,097.00 | ¥2,042.00 | 343.80K |
| 2026-05-25 | ¥2,096.00 | -0.80% | ¥2,119.00 | ¥2,136.00 | ¥2,083.00 | 547.10K |