Bank Of The Ryukyus,Limited 8399
TSE · Japan · Finance
¥3,255.00-15.00 (-0.46%)
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 | ¥3,255.00 | -0.46% | ¥3,260.00 | ¥3,325.00 | ¥3,220.00 | 192.70K |
| 2026-10-01 | ¥3,270.00 | -2.24% | ¥3,320.00 | ¥3,340.00 | ¥3,190.00 | 243.50K |
| 2026-09-30 | ¥3,345.00 | +1.83% | ¥3,285.00 | ¥3,370.00 | ¥3,265.00 | 158.10K |
| 2026-09-29 | ¥3,285.00 | -3.24% | ¥3,325.00 | ¥3,355.00 | ¥3,275.00 | 152.30K |
| 2026-09-28 | ¥3,395.00 | -1.02% | ¥3,420.00 | ¥3,420.00 | ¥3,380.00 | 156.80K |
| 2026-09-25 | ¥3,430.00 | +4.41% | ¥3,320.00 | ¥3,435.00 | ¥3,295.00 | 252.90K |
| 2026-09-24 | ¥3,285.00 | -1.20% | ¥3,325.00 | ¥3,325.00 | ¥3,240.00 | 168.60K |
| 2026-09-18 | ¥3,325.00 | -0.60% | ¥3,365.00 | ¥3,365.00 | ¥3,255.00 | 200.40K |
| 2026-09-17 | ¥3,345.00 | -0.15% | ¥3,375.00 | ¥3,435.00 | ¥3,310.00 | 174.50K |
| 2026-09-16 | ¥3,350.00 | +1.67% | ¥3,315.00 | ¥3,415.00 | ¥3,315.00 | 200.40K |
| 2026-09-15 | ¥3,295.00 | -0.60% | ¥3,315.00 | ¥3,325.00 | ¥3,255.00 | 123.30K |
| 2026-09-14 | ¥3,315.00 | +2.95% | ¥3,225.00 | ¥3,335.00 | ¥3,220.00 | 201.30K |
| 2026-09-11 | ¥3,220.00 | -0.16% | ¥3,155.00 | ¥3,290.00 | ¥3,120.00 | 238.50K |
| 2026-09-10 | ¥3,225.00 | +3.04% | ¥3,125.00 | ¥3,235.00 | ¥3,105.00 | 103.50K |
| 2026-09-09 | ¥3,130.00 | -1.26% | ¥3,170.00 | ¥3,205.00 | ¥3,130.00 | 105.20K |
| 2026-09-08 | ¥3,170.00 | -2.46% | ¥3,230.00 | ¥3,245.00 | ¥3,170.00 | 115.90K |
| 2026-09-07 | ¥3,250.00 | +0.46% | ¥3,235.00 | ¥3,260.00 | ¥3,195.00 | 108.40K |
| 2026-09-04 | ¥3,235.00 | -0.61% | ¥3,255.00 | ¥3,290.00 | ¥3,175.00 | 154.20K |
| 2026-09-03 | ¥3,255.00 | +0.77% | ¥3,275.00 | ¥3,310.00 | ¥3,235.00 | 120.60K |
| 2026-09-02 | ¥3,230.00 | -1.22% | ¥3,215.00 | ¥3,280.00 | ¥3,195.00 | 109.30K |
| 2026-09-01 | ¥3,270.00 | +0.46% | ¥3,235.00 | ¥3,305.00 | ¥3,200.00 | 116.90K |
| 2026-08-31 | ¥3,255.00 | -1.06% | ¥3,290.00 | ¥3,305.00 | ¥3,230.00 | 137.70K |
| 2026-08-28 | ¥3,290.00 | +1.70% | ¥3,225.00 | ¥3,310.00 | ¥3,200.00 | 152.20K |
| 2026-08-27 | ¥3,235.00 | +0.62% | ¥3,205.00 | ¥3,270.00 | ¥3,200.00 | 118.80K |
| 2026-08-26 | ¥3,215.00 | +3.54% | ¥3,135.00 | ¥3,225.00 | ¥3,125.00 | 136.40K |
| 2026-08-25 | ¥3,105.00 | +1.14% | ¥3,100.00 | ¥3,135.00 | ¥3,075.00 | 88.30K |
| 2026-08-24 | ¥3,070.00 | -2.69% | ¥3,185.00 | ¥3,185.00 | ¥3,070.00 | 119.60K |
| 2026-08-21 | ¥3,155.00 | +0.16% | ¥3,135.00 | ¥3,185.00 | ¥3,125.00 | 83.60K |
| 2026-08-20 | ¥3,150.00 | -0.94% | ¥3,180.00 | ¥3,190.00 | ¥3,110.00 | 152.70K |
| 2026-08-19 | ¥3,180.00 | -5.64% | ¥3,300.00 | ¥3,310.00 | ¥3,170.00 | 228.90K |
| 2026-08-18 | ¥3,370.00 | +1.81% | ¥3,350.00 | ¥3,410.00 | ¥3,340.00 | 114.40K |
| 2026-08-17 | ¥3,310.00 | +0.46% | ¥3,265.00 | ¥3,355.00 | ¥3,255.00 | 158.90K |
| 2026-08-14 | ¥3,295.00 | +3.13% | ¥3,165.00 | ¥3,330.00 | ¥3,150.00 | 282.50K |
| 2026-08-13 | ¥3,195.00 | +4.58% | ¥3,100.00 | ¥3,215.00 | ¥3,060.00 | 210.20K |
| 2026-08-12 | ¥3,055.00 | +0.33% | ¥3,105.00 | ¥3,120.00 | ¥3,015.00 | 121.40K |
| 2026-08-10 | ¥3,045.00 | -1.62% | ¥3,110.00 | ¥3,125.00 | ¥3,025.00 | 109.80K |
| 2026-08-07 | ¥3,095.00 | -0.64% | ¥3,105.00 | ¥3,140.00 | ¥3,070.00 | 119.60K |
| 2026-08-06 | ¥3,115.00 | +4.22% | ¥2,989.00 | ¥3,115.00 | ¥2,989.00 | 137.20K |
| 2026-08-05 | ¥2,989.00 | +1.18% | ¥2,983.00 | ¥3,005.00 | ¥2,968.00 | 109.20K |
| 2026-08-04 | ¥2,954.00 | +0.61% | ¥2,933.00 | ¥2,978.00 | ¥2,897.00 | 128.60K |
| 2026-08-03 | ¥2,936.00 | -0.24% | ¥2,943.00 | ¥2,976.00 | ¥2,809.00 | 174.80K |
| 2026-07-31 | ¥2,943.00 | +2.44% | ¥2,910.00 | ¥2,992.00 | ¥2,835.00 | 138.40K |
| 2026-07-30 | ¥2,873.00 | -1.81% | ¥2,839.00 | ¥2,895.00 | ¥2,810.00 | 156.20K |
| 2026-07-29 | ¥2,926.00 | -3.27% | ¥3,000.00 | ¥3,000.00 | ¥2,852.00 | 245.30K |
| 2026-07-28 | ¥3,025.00 | -0.98% | ¥3,060.00 | ¥3,075.00 | ¥2,973.00 | 153.70K |
| 2026-07-27 | ¥3,055.00 | +1.87% | ¥3,000.00 | ¥3,060.00 | ¥2,983.00 | 113.10K |
| 2026-07-24 | ¥2,999.00 | +1.70% | ¥2,899.00 | ¥3,000.00 | ¥2,895.00 | 134.10K |
| 2026-07-23 | ¥2,949.00 | +2.40% | ¥2,879.00 | ¥2,949.00 | ¥2,879.00 | 106.40K |
| 2026-07-22 | ¥2,880.00 | +1.19% | ¥2,864.00 | ¥2,922.00 | ¥2,846.00 | 128.30K |
| 2026-07-21 | ¥2,846.00 | +4.29% | ¥2,762.00 | ¥2,870.00 | ¥2,734.00 | 145.80K |
| 2026-07-17 | ¥2,729.00 | -5.73% | ¥2,895.00 | ¥2,937.00 | ¥2,681.00 | 240.00K |
| 2026-07-16 | ¥2,895.00 | -0.72% | ¥2,917.00 | ¥2,933.00 | ¥2,870.00 | 169.40K |
| 2026-07-15 | ¥2,916.00 | +4.48% | ¥2,813.00 | ¥2,939.00 | ¥2,813.00 | 200.70K |
| 2026-07-14 | ¥2,791.00 | +1.90% | ¥2,745.00 | ¥2,794.00 | ¥2,720.00 | 114.90K |
| 2026-07-13 | ¥2,739.00 | -0.58% | ¥2,785.00 | ¥2,839.00 | ¥2,739.00 | 100.50K |
| 2026-07-10 | ¥2,755.00 | +0.18% | ¥2,777.00 | ¥2,831.00 | ¥2,751.00 | 121.10K |
| 2026-07-09 | ¥2,750.00 | -1.04% | ¥2,749.00 | ¥2,765.00 | ¥2,715.00 | 99.80K |
| 2026-07-08 | ¥2,779.00 | +3.23% | ¥2,677.00 | ¥2,788.00 | ¥2,651.00 | 202.60K |
| 2026-07-07 | ¥2,692.00 | +1.55% | ¥2,693.00 | ¥2,763.00 | ¥2,651.00 | 201.40K |
| 2026-07-06 | ¥2,651.00 | 0.00% | ¥2,651.00 | ¥2,670.00 | ¥2,626.00 | 103.60K |
| 2026-07-03 | ¥2,651.00 | +0.68% | ¥2,667.00 | ¥2,672.00 | ¥2,623.00 | 79.00K |
| 2026-07-02 | ¥2,633.00 | +1.46% | ¥2,673.00 | ¥2,708.00 | ¥2,623.00 | 190.70K |
| 2026-07-01 | ¥2,595.00 | -0.46% | ¥2,627.00 | ¥2,651.00 | ¥2,586.00 | 100.50K |
| 2026-06-30 | ¥2,607.00 | +0.66% | ¥2,600.00 | ¥2,640.00 | ¥2,590.00 | 170.20K |
| 2026-06-29 | ¥2,590.00 | +1.93% | ¥2,540.00 | ¥2,594.00 | ¥2,518.00 | 133.60K |
| 2026-06-26 | ¥2,541.00 | -0.39% | ¥2,578.00 | ¥2,583.00 | ¥2,507.00 | 122.10K |
| 2026-06-25 | ¥2,551.00 | +1.55% | ¥2,523.00 | ¥2,574.00 | ¥2,496.00 | 141.90K |
| 2026-06-24 | ¥2,512.00 | -0.48% | ¥2,541.00 | ¥2,558.00 | ¥2,487.00 | 128.70K |
| 2026-06-23 | ¥2,524.00 | +0.92% | ¥2,519.00 | ¥2,570.00 | ¥2,495.00 | 127.20K |
| 2026-06-22 | ¥2,501.00 | +0.93% | ¥2,453.00 | ¥2,524.00 | ¥2,427.00 | 135.60K |
| 2026-06-19 | ¥2,478.00 | -3.65% | ¥2,572.00 | ¥2,581.00 | ¥2,478.00 | 275.10K |
| 2026-06-18 | ¥2,572.00 | +1.22% | ¥2,577.00 | ¥2,599.00 | ¥2,554.00 | 92.70K |
| 2026-06-17 | ¥2,541.00 | -3.46% | ¥2,632.00 | ¥2,654.00 | ¥2,541.00 | 174.60K |
| 2026-06-16 | ¥2,632.00 | +0.30% | ¥2,635.00 | ¥2,650.00 | ¥2,584.00 | 164.00K |
| 2026-06-15 | ¥2,624.00 | +1.74% | ¥2,620.00 | ¥2,664.00 | ¥2,607.00 | 171.70K |
| 2026-06-12 | ¥2,579.00 | +2.63% | ¥2,550.00 | ¥2,589.00 | ¥2,537.00 | 202.80K |
| 2026-06-11 | ¥2,513.00 | -0.63% | ¥2,525.00 | ¥2,525.00 | ¥2,466.00 | 117.80K |
| 2026-06-10 | ¥2,529.00 | -0.39% | ¥2,539.00 | ¥2,596.00 | ¥2,519.00 | 160.70K |
| 2026-06-09 | ¥2,539.00 | +2.46% | ¥2,511.00 | ¥2,568.00 | ¥2,496.00 | 174.50K |
| 2026-06-08 | ¥2,478.00 | +0.69% | ¥2,395.00 | ¥2,478.00 | ¥2,382.00 | 147.40K |
| 2026-06-05 | ¥2,461.00 | +0.08% | ¥2,483.00 | ¥2,496.00 | ¥2,456.00 | 100.00K |
| 2026-06-04 | ¥2,459.00 | +0.78% | ¥2,400.00 | ¥2,499.00 | ¥2,395.00 | 129.20K |
| 2026-06-03 | ¥2,440.00 | -2.05% | ¥2,510.00 | ¥2,510.00 | ¥2,430.00 | 127.30K |
| 2026-06-02 | ¥2,491.00 | +1.59% | ¥2,370.00 | ¥2,510.00 | ¥2,337.00 | 166.30K |
| 2026-06-01 | ¥2,452.00 | -2.15% | ¥2,500.00 | ¥2,509.00 | ¥2,452.00 | 181.30K |
| 2026-05-29 | ¥2,506.00 | -1.45% | ¥2,550.00 | ¥2,590.00 | ¥2,506.00 | 156.30K |
| 2026-05-28 | ¥2,543.00 | -1.17% | ¥2,571.00 | ¥2,573.00 | ¥2,478.00 | 191.00K |
| 2026-05-27 | ¥2,573.00 | -0.23% | ¥2,553.00 | ¥2,615.00 | ¥2,521.00 | 156.80K |
| 2026-05-26 | ¥2,579.00 | -0.31% | ¥2,558.00 | ¥2,619.00 | ¥2,516.00 | 125.10K |
| 2026-05-25 | ¥2,587.00 | -0.61% | ¥2,592.00 | ¥2,600.00 | ¥2,550.00 | 138.20K |