Oita Bank, Ltd. 8392
TSE · Japan · Finance
¥3,250.00-5.00 (-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 | ¥3,250.00 | -0.15% | ¥3,235.00 | ¥3,330.00 | ¥3,225.00 | 191.60K |
| 2026-10-01 | ¥3,255.00 | -1.21% | ¥3,270.00 | ¥3,270.00 | ¥3,145.00 | 248.40K |
| 2026-09-30 | ¥3,295.00 | +0.92% | ¥3,290.00 | ¥3,330.00 | ¥3,225.00 | 236.60K |
| 2026-09-29 | ¥3,265.00 | -1.36% | ¥3,250.00 | ¥3,305.00 | ¥3,205.00 | 181.80K |
| 2026-09-28 | ¥3,310.00 | +0.91% | ¥3,280.00 | ¥3,350.00 | ¥3,255.00 | 262.40K |
| 2026-09-25 | ¥3,280.00 | +5.47% | ¥3,120.00 | ¥3,280.00 | ¥3,120.00 | 224.80K |
| 2026-09-24 | ¥3,110.00 | -0.80% | ¥3,135.00 | ¥3,150.00 | ¥3,050.00 | 173.80K |
| 2026-09-18 | ¥3,135.00 | +2.45% | ¥3,080.00 | ¥3,150.00 | ¥3,020.00 | 318.90K |
| 2026-09-17 | ¥3,060.00 | -0.49% | ¥3,125.00 | ¥3,145.00 | ¥3,015.00 | 183.80K |
| 2026-09-16 | ¥3,075.00 | +1.65% | ¥3,045.00 | ¥3,130.00 | ¥3,040.00 | 162.90K |
| 2026-09-15 | ¥3,025.00 | -1.79% | ¥3,090.00 | ¥3,110.00 | ¥3,005.00 | 128.40K |
| 2026-09-14 | ¥3,080.00 | +1.32% | ¥3,025.00 | ¥3,125.00 | ¥3,020.00 | 186.00K |
| 2026-09-11 | ¥3,040.00 | +0.83% | ¥2,932.00 | ¥3,075.00 | ¥2,888.00 | 230.80K |
| 2026-09-10 | ¥3,015.00 | +3.61% | ¥2,915.00 | ¥3,025.00 | ¥2,911.00 | 177.30K |
| 2026-09-09 | ¥2,910.00 | -1.42% | ¥2,950.00 | ¥2,989.00 | ¥2,905.00 | 179.00K |
| 2026-09-08 | ¥2,952.00 | -3.21% | ¥2,999.00 | ¥3,040.00 | ¥2,943.00 | 164.80K |
| 2026-09-07 | ¥3,050.00 | +1.97% | ¥3,015.00 | ¥3,060.00 | ¥2,974.00 | 154.50K |
| 2026-09-04 | ¥2,991.00 | +1.08% | ¥2,970.00 | ¥3,005.00 | ¥2,891.00 | 326.70K |
| 2026-09-03 | ¥2,959.00 | +1.16% | ¥2,975.00 | ¥3,015.00 | ¥2,916.00 | 231.10K |
| 2026-09-02 | ¥2,925.00 | -0.17% | ¥2,900.00 | ¥2,963.00 | ¥2,875.00 | 281.30K |
| 2026-09-01 | ¥2,930.00 | -4.72% | ¥3,015.00 | ¥3,020.00 | ¥2,913.00 | 458.70K |
| 2026-08-31 | ¥3,075.00 | +5.96% | ¥2,890.00 | ¥3,075.00 | ¥2,876.00 | 652.00K |
| 2026-08-28 | ¥2,902.00 | +0.38% | ¥2,883.00 | ¥2,941.00 | ¥2,876.00 | 276.30K |
| 2026-08-27 | ¥2,891.00 | +1.83% | ¥2,880.00 | ¥2,922.00 | ¥2,839.00 | 189.60K |
| 2026-08-26 | ¥2,839.00 | +2.60% | ¥2,770.00 | ¥2,839.00 | ¥2,760.00 | 260.10K |
| 2026-08-25 | ¥2,767.00 | +2.82% | ¥2,706.00 | ¥2,769.00 | ¥2,695.00 | 228.50K |
| 2026-08-24 | ¥2,691.00 | -2.61% | ¥2,809.00 | ¥2,809.00 | ¥2,682.00 | 199.60K |
| 2026-08-21 | ¥2,763.00 | 0.00% | ¥2,772.00 | ¥2,812.00 | ¥2,732.00 | 147.60K |
| 2026-08-20 | ¥2,763.00 | +0.99% | ¥2,736.00 | ¥2,798.00 | ¥2,708.00 | 219.50K |
| 2026-08-19 | ¥2,736.00 | -5.56% | ¥2,751.00 | ¥2,849.00 | ¥2,736.00 | 276.80K |
| 2026-08-18 | ¥2,897.00 | +1.29% | ¥2,891.00 | ¥2,971.00 | ¥2,874.00 | 312.90K |
| 2026-08-17 | ¥2,860.00 | +0.60% | ¥2,856.00 | ¥2,881.00 | ¥2,839.00 | 185.10K |
| 2026-08-14 | ¥2,843.00 | -0.42% | ¥2,828.00 | ¥2,969.00 | ¥2,820.00 | 330.50K |
| 2026-08-13 | ¥2,855.00 | +5.70% | ¥2,722.00 | ¥2,875.00 | ¥2,722.00 | 408.30K |
| 2026-08-12 | ¥2,701.00 | +2.86% | ¥2,675.00 | ¥2,730.00 | ¥2,668.00 | 182.40K |
| 2026-08-10 | ¥2,626.00 | -3.17% | ¥2,665.00 | ¥2,691.00 | ¥2,598.00 | 253.90K |
| 2026-08-07 | ¥2,712.00 | -1.45% | ¥2,756.00 | ¥2,771.00 | ¥2,678.00 | 298.70K |
| 2026-08-06 | ¥2,752.00 | +3.54% | ¥2,670.00 | ¥2,752.00 | ¥2,670.00 | 299.20K |
| 2026-08-05 | ¥2,658.00 | +2.67% | ¥2,638.00 | ¥2,687.00 | ¥2,615.00 | 150.00K |
| 2026-08-04 | ¥2,589.00 | +0.04% | ¥2,548.00 | ¥2,635.00 | ¥2,525.00 | 193.40K |
| 2026-08-03 | ¥2,588.00 | +0.90% | ¥2,565.00 | ¥2,597.00 | ¥2,435.00 | 222.10K |
| 2026-07-31 | ¥2,565.00 | +3.22% | ¥2,535.00 | ¥2,649.00 | ¥2,500.00 | 238.90K |
| 2026-07-30 | ¥2,485.00 | -3.01% | ¥2,523.00 | ¥2,558.00 | ¥2,473.00 | 301.30K |
| 2026-07-29 | ¥2,562.00 | -6.80% | ¥2,722.00 | ¥2,722.00 | ¥2,512.00 | 457.00K |
| 2026-07-28 | ¥2,749.00 | -4.48% | ¥2,832.00 | ¥2,855.00 | ¥2,744.00 | 373.70K |
| 2026-07-27 | ¥2,878.00 | +3.15% | ¥2,825.00 | ¥2,890.00 | ¥2,800.00 | 278.10K |
| 2026-07-24 | ¥2,790.00 | +1.86% | ¥2,689.00 | ¥2,794.00 | ¥2,687.00 | 204.50K |
| 2026-07-23 | ¥2,739.00 | +2.05% | ¥2,650.00 | ¥2,744.00 | ¥2,650.00 | 215.30K |
| 2026-07-22 | ¥2,684.00 | +2.52% | ¥2,643.00 | ¥2,720.00 | ¥2,610.00 | 225.10K |
| 2026-07-21 | ¥2,618.00 | +7.16% | ¥2,497.00 | ¥2,648.00 | ¥2,451.00 | 436.60K |
| 2026-07-17 | ¥2,443.00 | -7.32% | ¥2,606.00 | ¥2,639.00 | ¥2,396.00 | 319.00K |
| 2026-07-16 | ¥2,636.00 | -0.42% | ¥2,621.00 | ¥2,682.00 | ¥2,621.00 | 206.30K |
| 2026-07-15 | ¥2,647.00 | +3.36% | ¥2,588.00 | ¥2,659.00 | ¥2,558.00 | 344.20K |
| 2026-07-14 | ¥2,561.00 | +2.11% | ¥2,520.00 | ¥2,593.00 | ¥2,465.00 | 249.50K |
| 2026-07-13 | ¥2,508.00 | -0.04% | ¥2,537.00 | ¥2,601.00 | ¥2,508.00 | 175.20K |
| 2026-07-10 | ¥2,509.00 | -1.99% | ¥2,580.00 | ¥2,642.00 | ¥2,501.00 | 222.70K |
| 2026-07-09 | ¥2,560.00 | -0.16% | ¥2,541.00 | ¥2,574.00 | ¥2,481.00 | 203.10K |
| 2026-07-08 | ¥2,564.00 | +1.95% | ¥2,531.00 | ¥2,593.00 | ¥2,530.00 | 241.60K |
| 2026-07-07 | ¥2,515.00 | +0.52% | ¥2,500.00 | ¥2,605.00 | ¥2,495.00 | 347.20K |
| 2026-07-06 | ¥2,502.00 | -1.77% | ¥2,547.00 | ¥2,568.00 | ¥2,490.00 | 271.80K |
| 2026-07-03 | ¥2,547.00 | +0.12% | ¥2,536.00 | ¥2,594.00 | ¥2,506.00 | 303.80K |
| 2026-07-02 | ¥2,544.00 | +3.75% | ¥2,493.00 | ¥2,585.00 | ¥2,469.00 | 455.70K |
| 2026-07-01 | ¥2,452.00 | +1.74% | ¥2,405.00 | ¥2,472.00 | ¥2,404.00 | 245.40K |
| 2026-06-30 | ¥2,410.00 | -0.33% | ¥2,468.00 | ¥2,468.00 | ¥2,364.00 | 443.00K |
| 2026-06-29 | ¥2,418.00 | +3.51% | ¥2,356.00 | ¥2,418.00 | ¥2,329.00 | 369.00K |
| 2026-06-26 | ¥2,336.00 | +2.77% | ¥2,292.00 | ¥2,349.00 | ¥2,276.00 | 203.00K |
| 2026-06-25 | ¥2,273.00 | +1.11% | ¥2,298.00 | ¥2,299.00 | ¥2,242.00 | 173.40K |
| 2026-06-24 | ¥2,248.00 | 0.00% | ¥2,231.00 | ¥2,268.00 | ¥2,206.00 | 263.20K |
| 2026-06-23 | ¥2,248.00 | -1.88% | ¥2,280.00 | ¥2,332.00 | ¥2,243.00 | 267.90K |
| 2026-06-22 | ¥2,291.00 | +1.19% | ¥2,221.00 | ¥2,323.00 | ¥2,221.00 | 144.40K |
| 2026-06-19 | ¥2,264.00 | -3.21% | ¥2,320.00 | ¥2,322.00 | ¥2,215.00 | 552.50K |
| 2026-06-18 | ¥2,339.00 | +1.04% | ¥2,392.00 | ¥2,399.00 | ¥2,319.00 | 181.20K |
| 2026-06-17 | ¥2,315.00 | -2.40% | ¥2,403.00 | ¥2,444.00 | ¥2,301.00 | 235.80K |
| 2026-06-16 | ¥2,372.00 | -2.51% | ¥2,428.00 | ¥2,428.00 | ¥2,329.00 | 280.80K |
| 2026-06-15 | ¥2,433.00 | +1.80% | ¥2,437.00 | ¥2,512.00 | ¥2,427.00 | 336.30K |
| 2026-06-12 | ¥2,390.00 | +2.40% | ¥2,384.00 | ¥2,438.00 | ¥2,364.00 | 298.10K |
| 2026-06-11 | ¥2,334.00 | -1.14% | ¥2,347.00 | ¥2,380.00 | ¥2,299.00 | 268.90K |
| 2026-06-10 | ¥2,361.00 | -0.55% | ¥2,350.00 | ¥2,513.00 | ¥2,345.00 | 473.60K |
| 2026-06-09 | ¥2,374.00 | +2.73% | ¥2,344.00 | ¥2,409.00 | ¥2,325.00 | 453.60K |
| 2026-06-08 | ¥2,311.00 | +3.12% | ¥2,202.00 | ¥2,315.00 | ¥2,181.00 | 444.00K |
| 2026-06-05 | ¥2,241.00 | +1.40% | ¥2,255.00 | ¥2,278.00 | ¥2,222.00 | 320.80K |
| 2026-06-04 | ¥2,210.00 | +2.08% | ¥2,131.00 | ¥2,239.00 | ¥2,101.00 | 267.60K |
| 2026-06-03 | ¥2,165.00 | -0.60% | ¥2,197.00 | ¥2,210.00 | ¥2,091.00 | 396.40K |
| 2026-06-02 | ¥2,178.00 | +2.21% | ¥2,106.00 | ¥2,193.00 | ¥2,024.00 | 316.60K |
| 2026-06-01 | ¥2,131.00 | -5.46% | ¥2,287.00 | ¥2,290.00 | ¥2,131.00 | 576.30K |
| 2026-05-29 | ¥2,254.00 | +0.49% | ¥2,249.00 | ¥2,394.00 | ¥2,249.00 | 1.96M |
| 2026-05-28 | ¥2,243.00 | -3.90% | ¥2,315.00 | ¥2,315.00 | ¥2,174.00 | 375.60K |
| 2026-05-27 | ¥2,334.00 | -0.47% | ¥2,315.00 | ¥2,364.00 | ¥2,245.00 | 423.00K |
| 2026-05-26 | ¥2,345.00 | +1.12% | ¥2,269.00 | ¥2,353.00 | ¥2,241.00 | 244.70K |
| 2026-05-25 | ¥2,319.00 | +2.70% | ¥2,280.00 | ¥2,334.00 | ¥2,247.00 | 238.70K |