Shikoku Bank Ltd. 8387
TSE · Japan · Finance
¥4,685.00+90.00 (+1.96%)
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 | ¥4,685.00 | +1.96% | ¥4,600.00 | ¥4,855.00 | ¥4,550.00 | 421.20K |
| 2026-10-01 | ¥4,595.00 | -3.77% | ¥4,705.00 | ¥4,730.00 | ¥4,420.00 | 513.60K |
| 2026-09-30 | ¥4,775.00 | +3.24% | ¥4,620.00 | ¥4,835.00 | ¥4,565.00 | 319.40K |
| 2026-09-29 | ¥4,625.00 | -0.96% | ¥4,570.00 | ¥4,665.00 | ¥4,530.00 | 278.80K |
| 2026-09-28 | ¥4,670.00 | +0.76% | ¥4,640.00 | ¥4,705.00 | ¥4,585.00 | 340.20K |
| 2026-09-25 | ¥4,635.00 | +6.06% | ¥4,440.00 | ¥4,795.00 | ¥4,435.00 | 604.40K |
| 2026-09-24 | ¥4,370.00 | -1.58% | ¥4,415.00 | ¥4,435.00 | ¥4,265.00 | 427.30K |
| 2026-09-18 | ¥4,440.00 | +4.10% | ¥4,295.00 | ¥4,440.00 | ¥4,185.00 | 526.80K |
| 2026-09-17 | ¥4,265.00 | 0.00% | ¥4,300.00 | ¥4,385.00 | ¥4,220.00 | 261.70K |
| 2026-09-16 | ¥4,265.00 | +4.28% | ¥4,140.00 | ¥4,325.00 | ¥4,130.00 | 224.00K |
| 2026-09-15 | ¥4,090.00 | -1.45% | ¥4,150.00 | ¥4,200.00 | ¥4,065.00 | 140.80K |
| 2026-09-14 | ¥4,150.00 | +0.61% | ¥4,110.00 | ¥4,250.00 | ¥4,080.00 | 242.10K |
| 2026-09-11 | ¥4,125.00 | +1.85% | ¥3,980.00 | ¥4,175.00 | ¥3,880.00 | 327.60K |
| 2026-09-10 | ¥4,050.00 | +8.14% | ¥3,755.00 | ¥4,085.00 | ¥3,755.00 | 368.00K |
| 2026-09-09 | ¥3,745.00 | 0.00% | ¥3,750.00 | ¥3,795.00 | ¥3,695.00 | 170.50K |
| 2026-09-08 | ¥3,745.00 | -1.71% | ¥3,775.00 | ¥3,830.00 | ¥3,710.00 | 123.70K |
| 2026-09-07 | ¥3,810.00 | +0.93% | ¥3,775.00 | ¥3,815.00 | ¥3,730.00 | 122.10K |
| 2026-09-04 | ¥3,775.00 | +1.89% | ¥3,710.00 | ¥3,785.00 | ¥3,610.00 | 173.10K |
| 2026-09-03 | ¥3,705.00 | +1.93% | ¥3,685.00 | ¥3,780.00 | ¥3,635.00 | 128.60K |
| 2026-09-02 | ¥3,635.00 | -1.36% | ¥3,650.00 | ¥3,690.00 | ¥3,590.00 | 105.60K |
| 2026-09-01 | ¥3,685.00 | 0.00% | ¥3,655.00 | ¥3,700.00 | ¥3,600.00 | 128.10K |
| 2026-08-31 | ¥3,685.00 | +1.94% | ¥3,590.00 | ¥3,730.00 | ¥3,575.00 | 205.90K |
| 2026-08-28 | ¥3,615.00 | +1.97% | ¥3,545.00 | ¥3,640.00 | ¥3,500.00 | 226.30K |
| 2026-08-27 | ¥3,545.00 | +2.46% | ¥3,470.00 | ¥3,560.00 | ¥3,460.00 | 138.20K |
| 2026-08-26 | ¥3,460.00 | +2.37% | ¥3,415.00 | ¥3,495.00 | ¥3,405.00 | 154.50K |
| 2026-08-25 | ¥3,380.00 | +2.11% | ¥3,315.00 | ¥3,440.00 | ¥3,315.00 | 165.60K |
| 2026-08-24 | ¥3,310.00 | -1.78% | ¥3,405.00 | ¥3,415.00 | ¥3,280.00 | 115.00K |
| 2026-08-21 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,400.00 | ¥3,315.00 | 111.90K |
| 2026-08-20 | ¥3,370.00 | -0.59% | ¥3,390.00 | ¥3,430.00 | ¥3,340.00 | 117.10K |
| 2026-08-19 | ¥3,390.00 | -4.37% | ¥3,500.00 | ¥3,530.00 | ¥3,385.00 | 151.00K |
| 2026-08-18 | ¥3,545.00 | +0.42% | ¥3,555.00 | ¥3,645.00 | ¥3,545.00 | 147.30K |
| 2026-08-17 | ¥3,530.00 | -0.42% | ¥3,580.00 | ¥3,605.00 | ¥3,520.00 | 126.90K |
| 2026-08-14 | ¥3,545.00 | +0.28% | ¥3,525.00 | ¥3,630.00 | ¥3,520.00 | 137.20K |
| 2026-08-13 | ¥3,535.00 | +3.82% | ¥3,445.00 | ¥3,570.00 | ¥3,440.00 | 202.00K |
| 2026-08-12 | ¥3,405.00 | +2.56% | ¥3,385.00 | ¥3,430.00 | ¥3,345.00 | 191.20K |
| 2026-08-10 | ¥3,320.00 | -5.55% | ¥3,405.00 | ¥3,430.00 | ¥3,320.00 | 160.60K |
| 2026-08-07 | ¥3,515.00 | -3.30% | ¥3,665.00 | ¥3,680.00 | ¥3,415.00 | 228.60K |
| 2026-08-06 | ¥3,635.00 | +5.36% | ¥3,460.00 | ¥3,665.00 | ¥3,455.00 | 213.20K |
| 2026-08-05 | ¥3,450.00 | +3.14% | ¥3,375.00 | ¥3,465.00 | ¥3,365.00 | 89.30K |
| 2026-08-04 | ¥3,345.00 | -0.45% | ¥3,340.00 | ¥3,400.00 | ¥3,320.00 | 101.80K |
| 2026-08-03 | ¥3,360.00 | +0.90% | ¥3,350.00 | ¥3,370.00 | ¥3,190.00 | 159.50K |
| 2026-07-31 | ¥3,330.00 | +1.37% | ¥3,355.00 | ¥3,420.00 | ¥3,265.00 | 133.90K |
| 2026-07-30 | ¥3,285.00 | -1.65% | ¥3,280.00 | ¥3,315.00 | ¥3,235.00 | 155.30K |
| 2026-07-29 | ¥3,340.00 | -3.47% | ¥3,460.00 | ¥3,460.00 | ¥3,270.00 | 240.70K |
| 2026-07-28 | ¥3,460.00 | -2.81% | ¥3,550.00 | ¥3,565.00 | ¥3,445.00 | 143.10K |
| 2026-07-27 | ¥3,560.00 | +2.74% | ¥3,465.00 | ¥3,595.00 | ¥3,460.00 | 198.90K |
| 2026-07-24 | ¥3,465.00 | +4.52% | ¥3,275.00 | ¥3,470.00 | ¥3,265.00 | 212.90K |
| 2026-07-23 | ¥3,315.00 | +1.07% | ¥3,255.00 | ¥3,320.00 | ¥3,255.00 | 81.40K |
| 2026-07-22 | ¥3,280.00 | +1.39% | ¥3,235.00 | ¥3,315.00 | ¥3,220.00 | 119.00K |
| 2026-07-21 | ¥3,235.00 | +4.52% | ¥3,155.00 | ¥3,255.00 | ¥3,105.00 | 153.80K |
| 2026-07-17 | ¥3,095.00 | -5.78% | ¥3,235.00 | ¥3,265.00 | ¥3,050.00 | 206.90K |
| 2026-07-16 | ¥3,285.00 | 0.00% | ¥3,285.00 | ¥3,325.00 | ¥3,260.00 | 114.40K |
| 2026-07-15 | ¥3,285.00 | +3.79% | ¥3,185.00 | ¥3,290.00 | ¥3,185.00 | 81.70K |
| 2026-07-14 | ¥3,165.00 | +0.64% | ¥3,160.00 | ¥3,195.00 | ¥3,095.00 | 82.20K |
| 2026-07-13 | ¥3,145.00 | +0.32% | ¥3,135.00 | ¥3,220.00 | ¥3,120.00 | 72.20K |
| 2026-07-10 | ¥3,135.00 | -2.34% | ¥3,270.00 | ¥3,285.00 | ¥3,125.00 | 104.70K |
| 2026-07-09 | ¥3,210.00 | -1.53% | ¥3,210.00 | ¥3,230.00 | ¥3,160.00 | 138.00K |
| 2026-07-08 | ¥3,260.00 | +2.19% | ¥3,180.00 | ¥3,270.00 | ¥3,180.00 | 109.40K |
| 2026-07-07 | ¥3,190.00 | +1.11% | ¥3,225.00 | ¥3,285.00 | ¥3,175.00 | 127.70K |
| 2026-07-06 | ¥3,155.00 | +0.48% | ¥3,145.00 | ¥3,185.00 | ¥3,105.00 | 107.40K |
| 2026-07-03 | ¥3,140.00 | +1.13% | ¥3,100.00 | ¥3,155.00 | ¥3,045.00 | 191.50K |
| 2026-07-02 | ¥3,105.00 | +0.98% | ¥3,115.00 | ¥3,225.00 | ¥3,105.00 | 133.30K |
| 2026-07-01 | ¥3,075.00 | +2.33% | ¥3,015.00 | ¥3,100.00 | ¥2,984.00 | 126.20K |
| 2026-06-30 | ¥3,005.00 | -1.31% | ¥3,050.00 | ¥3,085.00 | ¥2,996.00 | 156.00K |
| 2026-06-29 | ¥3,045.00 | +3.50% | ¥2,950.00 | ¥3,045.00 | ¥2,923.00 | 199.60K |
| 2026-06-26 | ¥2,942.00 | +2.29% | ¥2,900.00 | ¥2,942.00 | ¥2,877.00 | 144.20K |
| 2026-06-25 | ¥2,876.00 | +2.79% | ¥2,829.00 | ¥2,900.00 | ¥2,787.00 | 107.80K |
| 2026-06-24 | ¥2,798.00 | -0.43% | ¥2,820.00 | ¥2,840.00 | ¥2,764.00 | 92.30K |
| 2026-06-23 | ¥2,810.00 | +1.12% | ¥2,800.00 | ¥2,841.00 | ¥2,779.00 | 124.70K |
| 2026-06-22 | ¥2,779.00 | +1.05% | ¥2,700.00 | ¥2,804.00 | ¥2,686.00 | 101.20K |
| 2026-06-19 | ¥2,750.00 | -1.19% | ¥2,778.00 | ¥2,785.00 | ¥2,675.00 | 208.40K |
| 2026-06-18 | ¥2,783.00 | -0.50% | ¥2,836.00 | ¥2,851.00 | ¥2,768.00 | 172.50K |
| 2026-06-17 | ¥2,797.00 | -3.15% | ¥2,935.00 | ¥2,956.00 | ¥2,797.00 | 96.70K |
| 2026-06-16 | ¥2,888.00 | -0.72% | ¥2,910.00 | ¥2,910.00 | ¥2,826.00 | 122.20K |
| 2026-06-15 | ¥2,909.00 | +0.55% | ¥2,936.00 | ¥2,963.00 | ¥2,900.00 | 90.30K |
| 2026-06-12 | ¥2,893.00 | +1.37% | ¥2,893.00 | ¥2,936.00 | ¥2,875.00 | 131.90K |
| 2026-06-11 | ¥2,854.00 | -1.62% | ¥2,904.00 | ¥2,930.00 | ¥2,813.00 | 94.30K |
| 2026-06-10 | ¥2,901.00 | +0.59% | ¥2,900.00 | ¥3,000.00 | ¥2,884.00 | 124.20K |
| 2026-06-09 | ¥2,884.00 | +3.22% | ¥2,799.00 | ¥2,896.00 | ¥2,756.00 | 152.70K |
| 2026-06-08 | ¥2,794.00 | +1.60% | ¥2,650.00 | ¥2,794.00 | ¥2,638.00 | 111.90K |
| 2026-06-05 | ¥2,750.00 | +1.25% | ¥2,765.00 | ¥2,777.00 | ¥2,723.00 | 99.20K |
| 2026-06-04 | ¥2,716.00 | +0.63% | ¥2,677.00 | ¥2,736.00 | ¥2,634.00 | 114.00K |
| 2026-06-03 | ¥2,699.00 | -0.99% | ¥2,736.00 | ¥2,747.00 | ¥2,681.00 | 93.30K |
| 2026-06-02 | ¥2,726.00 | +1.68% | ¥2,650.00 | ¥2,726.00 | ¥2,569.00 | 121.00K |
| 2026-06-01 | ¥2,681.00 | -2.47% | ¥2,732.00 | ¥2,732.00 | ¥2,671.00 | 133.60K |
| 2026-05-29 | ¥2,749.00 | -0.22% | ¥2,762.00 | ¥2,810.00 | ¥2,740.00 | 116.00K |
| 2026-05-28 | ¥2,755.00 | -1.29% | ¥2,797.00 | ¥2,797.00 | ¥2,671.00 | 138.50K |
| 2026-05-27 | ¥2,791.00 | -1.10% | ¥2,810.00 | ¥2,819.00 | ¥2,740.00 | 93.50K |
| 2026-05-26 | ¥2,822.00 | +0.97% | ¥2,789.00 | ¥2,864.00 | ¥2,716.00 | 116.90K |
| 2026-05-25 | ¥2,795.00 | -1.10% | ¥2,826.00 | ¥2,834.00 | ¥2,770.00 | 75.60K |