North Pacific Bank, Ltd. 8524
TSE · Japan · Finance
¥1,361.00-4.00 (-0.29%)
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 | ¥1,361.00 | -0.29% | ¥1,365.00 | ¥1,392.00 | ¥1,354.00 | 1.32M |
| 2026-10-01 | ¥1,365.00 | -1.87% | ¥1,390.00 | ¥1,391.00 | ¥1,336.00 | 2.51M |
| 2026-09-30 | ¥1,391.00 | +3.19% | ¥1,356.00 | ¥1,400.00 | ¥1,344.00 | 1.77M |
| 2026-09-29 | ¥1,348.00 | -2.11% | ¥1,353.00 | ¥1,368.00 | ¥1,338.00 | 1.58M |
| 2026-09-28 | ¥1,377.00 | +0.15% | ¥1,375.00 | ¥1,384.00 | ¥1,369.00 | 1.63M |
| 2026-09-25 | ¥1,375.00 | +4.32% | ¥1,321.00 | ¥1,376.00 | ¥1,321.00 | 1.56M |
| 2026-09-24 | ¥1,318.00 | -0.30% | ¥1,319.00 | ¥1,328.00 | ¥1,303.00 | 1.46M |
| 2026-09-18 | ¥1,322.00 | -1.34% | ¥1,341.00 | ¥1,348.00 | ¥1,293.00 | 2.55M |
| 2026-09-17 | ¥1,340.00 | +0.37% | ¥1,337.00 | ¥1,367.00 | ¥1,326.00 | 1.61M |
| 2026-09-16 | ¥1,335.00 | +2.61% | ¥1,320.00 | ¥1,359.00 | ¥1,320.00 | 2.00M |
| 2026-09-15 | ¥1,301.00 | -1.66% | ¥1,325.00 | ¥1,329.00 | ¥1,297.00 | 1.13M |
| 2026-09-14 | ¥1,323.00 | +1.93% | ¥1,291.00 | ¥1,330.00 | ¥1,289.00 | 1.80M |
| 2026-09-11 | ¥1,298.00 | +0.39% | ¥1,263.00 | ¥1,307.00 | ¥1,252.00 | 1.81M |
| 2026-09-10 | ¥1,293.00 | +2.38% | ¥1,251.00 | ¥1,299.00 | ¥1,251.00 | 1.47M |
| 2026-09-09 | ¥1,263.00 | -2.40% | ¥1,285.00 | ¥1,293.00 | ¥1,262.00 | 1.27M |
| 2026-09-08 | ¥1,294.00 | -3.00% | ¥1,320.00 | ¥1,329.00 | ¥1,294.00 | 1.25M |
| 2026-09-07 | ¥1,334.00 | +1.21% | ¥1,312.00 | ¥1,336.00 | ¥1,308.00 | 1.31M |
| 2026-09-04 | ¥1,318.00 | -1.13% | ¥1,333.00 | ¥1,340.00 | ¥1,298.00 | 1.61M |
| 2026-09-03 | ¥1,333.00 | +1.45% | ¥1,332.00 | ¥1,348.00 | ¥1,322.00 | 1.58M |
| 2026-09-02 | ¥1,314.00 | -0.68% | ¥1,305.00 | ¥1,329.00 | ¥1,300.00 | 1.20M |
| 2026-09-01 | ¥1,323.00 | +1.93% | ¥1,290.00 | ¥1,328.00 | ¥1,278.00 | 1.23M |
| 2026-08-31 | ¥1,298.00 | -0.61% | ¥1,303.00 | ¥1,310.00 | ¥1,282.00 | 1.49M |
| 2026-08-28 | ¥1,306.00 | +1.79% | ¥1,265.00 | ¥1,311.00 | ¥1,261.00 | 1.28M |
| 2026-08-27 | ¥1,283.00 | +1.66% | ¥1,274.00 | ¥1,288.00 | ¥1,262.00 | 1.25M |
| 2026-08-26 | ¥1,262.00 | +0.88% | ¥1,260.00 | ¥1,277.00 | ¥1,251.00 | 898.40K |
| 2026-08-25 | ¥1,251.00 | +1.79% | ¥1,237.00 | ¥1,253.00 | ¥1,234.00 | 1.13M |
| 2026-08-24 | ¥1,229.00 | -2.54% | ¥1,275.00 | ¥1,275.00 | ¥1,227.00 | 1.14M |
| 2026-08-21 | ¥1,261.00 | +0.40% | ¥1,250.00 | ¥1,275.00 | ¥1,245.00 | 1.66M |
| 2026-08-20 | ¥1,256.00 | -0.87% | ¥1,265.00 | ¥1,268.00 | ¥1,237.00 | 1.89M |
| 2026-08-19 | ¥1,267.00 | -4.31% | ¥1,304.00 | ¥1,316.00 | ¥1,265.00 | 2.19M |
| 2026-08-18 | ¥1,324.00 | +0.99% | ¥1,320.00 | ¥1,351.00 | ¥1,317.00 | 2.05M |
| 2026-08-17 | ¥1,311.00 | +0.77% | ¥1,307.00 | ¥1,317.00 | ¥1,299.00 | 1.32M |
| 2026-08-14 | ¥1,301.00 | -0.31% | ¥1,299.00 | ¥1,321.00 | ¥1,292.00 | 1.61M |
| 2026-08-13 | ¥1,305.00 | +5.07% | ¥1,260.00 | ¥1,305.00 | ¥1,259.00 | 1.76M |
| 2026-08-12 | ¥1,242.00 | +3.16% | ¥1,228.00 | ¥1,245.00 | ¥1,216.00 | 1.76M |
| 2026-08-10 | ¥1,204.00 | -1.39% | ¥1,219.00 | ¥1,235.00 | ¥1,203.00 | 1.79M |
| 2026-08-07 | ¥1,221.00 | -0.73% | ¥1,230.00 | ¥1,235.00 | ¥1,203.00 | 1.63M |
| 2026-08-06 | ¥1,230.00 | +1.15% | ¥1,230.00 | ¥1,276.00 | ¥1,215.00 | 2.94M |
| 2026-08-05 | ¥1,216.00 | +5.74% | ¥1,162.00 | ¥1,238.00 | ¥1,156.00 | 2.79M |
| 2026-08-04 | ¥1,150.00 | +0.79% | ¥1,158.00 | ¥1,166.00 | ¥1,138.00 | 1.48M |
| 2026-08-03 | ¥1,141.00 | -1.38% | ¥1,157.00 | ¥1,167.00 | ¥1,104.00 | 1.79M |
| 2026-07-31 | ¥1,157.00 | +1.49% | ¥1,161.00 | ¥1,183.00 | ¥1,128.00 | 2.11M |
| 2026-07-30 | ¥1,140.00 | -2.90% | ¥1,148.00 | ¥1,159.00 | ¥1,133.00 | 1.60M |
| 2026-07-29 | ¥1,174.00 | -3.06% | ¥1,207.00 | ¥1,208.00 | ¥1,148.00 | 2.24M |
| 2026-07-28 | ¥1,211.00 | -4.12% | ¥1,248.00 | ¥1,249.00 | ¥1,207.00 | 2.03M |
| 2026-07-27 | ¥1,263.00 | +3.78% | ¥1,220.00 | ¥1,268.00 | ¥1,219.00 | 2.42M |
| 2026-07-24 | ¥1,217.00 | +0.66% | ¥1,186.00 | ¥1,218.00 | ¥1,181.00 | 1.22M |
| 2026-07-23 | ¥1,209.00 | +0.67% | ¥1,193.00 | ¥1,209.00 | ¥1,191.00 | 1.47M |
| 2026-07-22 | ¥1,201.00 | +0.67% | ¥1,201.00 | ¥1,223.00 | ¥1,187.00 | 1.74M |
| 2026-07-21 | ¥1,193.00 | +7.09% | ¥1,139.00 | ¥1,200.00 | ¥1,125.00 | 2.41M |
| 2026-07-17 | ¥1,114.00 | -8.69% | ¥1,217.00 | ¥1,226.00 | ¥1,095.00 | 3.53M |
| 2026-07-16 | ¥1,220.00 | -1.05% | ¥1,225.00 | ¥1,228.00 | ¥1,210.00 | 1.40M |
| 2026-07-15 | ¥1,233.00 | +3.70% | ¥1,197.00 | ¥1,233.00 | ¥1,195.00 | 1.98M |
| 2026-07-14 | ¥1,189.00 | +0.76% | ¥1,189.00 | ¥1,199.00 | ¥1,162.00 | 2.13M |
| 2026-07-13 | ¥1,180.00 | +0.85% | ¥1,179.00 | ¥1,203.00 | ¥1,173.00 | 1.59M |
| 2026-07-10 | ¥1,170.00 | +0.69% | ¥1,182.00 | ¥1,197.00 | ¥1,170.00 | 1.72M |
| 2026-07-09 | ¥1,162.00 | -1.19% | ¥1,157.00 | ¥1,169.00 | ¥1,149.00 | 1.37M |
| 2026-07-08 | ¥1,176.00 | +2.17% | ¥1,151.00 | ¥1,183.00 | ¥1,151.00 | 1.62M |
| 2026-07-07 | ¥1,151.00 | +1.14% | ¥1,147.00 | ¥1,179.00 | ¥1,147.00 | 1.85M |
| 2026-07-06 | ¥1,138.00 | -0.26% | ¥1,142.00 | ¥1,144.00 | ¥1,122.00 | 1.55M |
| 2026-07-03 | ¥1,141.00 | +1.69% | ¥1,126.00 | ¥1,154.00 | ¥1,122.00 | 1.48M |
| 2026-07-02 | ¥1,122.00 | +1.17% | ¥1,124.00 | ¥1,135.00 | ¥1,116.00 | 1.69M |
| 2026-07-01 | ¥1,109.00 | -0.45% | ¥1,114.00 | ¥1,129.00 | ¥1,103.00 | 2.17M |
| 2026-06-30 | ¥1,114.00 | +0.81% | ¥1,114.00 | ¥1,133.00 | ¥1,108.00 | 3.33M |
| 2026-06-29 | ¥1,105.00 | -1.25% | ¥1,119.00 | ¥1,128.00 | ¥1,083.00 | 3.38M |
| 2026-06-26 | ¥1,119.00 | +2.19% | ¥1,095.00 | ¥1,125.00 | ¥1,086.00 | 4.34M |
| 2026-06-25 | ¥1,095.00 | +4.89% | ¥1,060.00 | ¥1,102.00 | ¥1,055.00 | 3.96M |
| 2026-06-24 | ¥1,044.00 | -2.25% | ¥1,071.00 | ¥1,082.00 | ¥1,033.00 | 1.98M |
| 2026-06-23 | ¥1,068.00 | +0.95% | ¥1,065.00 | ¥1,075.00 | ¥1,056.00 | 3.20M |
| 2026-06-22 | ¥1,058.00 | +4.03% | ¥1,004.00 | ¥1,060.00 | ¥1,004.00 | 2.47M |
| 2026-06-19 | ¥1,017.00 | -1.26% | ¥1,028.00 | ¥1,029.00 | ¥995.00 | 2.51M |
| 2026-06-18 | ¥1,030.00 | +1.48% | ¥1,024.00 | ¥1,035.00 | ¥1,019.00 | 2.02M |
| 2026-06-17 | ¥1,015.00 | -0.98% | ¥1,031.00 | ¥1,050.00 | ¥1,015.00 | 1.93M |
| 2026-06-16 | ¥1,025.00 | -2.19% | ¥1,034.00 | ¥1,034.00 | ¥1,012.00 | 2.52M |
| 2026-06-15 | ¥1,048.00 | +2.75% | ¥1,040.00 | ¥1,059.00 | ¥1,032.00 | 3.34M |
| 2026-06-12 | ¥1,020.00 | +2.10% | ¥1,025.00 | ¥1,031.00 | ¥1,012.00 | 2.30M |
| 2026-06-11 | ¥999.00 | -0.70% | ¥994.00 | ¥1,004.00 | ¥985.00 | 1.99M |
| 2026-06-10 | ¥1,006.00 | -1.47% | ¥1,031.00 | ¥1,039.00 | ¥998.00 | 3.05M |
| 2026-06-09 | ¥1,021.00 | +3.13% | ¥998.00 | ¥1,024.00 | ¥998.00 | 4.03M |
| 2026-06-08 | ¥990.00 | -0.30% | ¥981.00 | ¥990.00 | ¥967.00 | 2.73M |
| 2026-06-05 | ¥993.00 | +0.91% | ¥996.00 | ¥1,006.00 | ¥983.00 | 2.02M |
| 2026-06-04 | ¥984.00 | +2.18% | ¥961.00 | ¥997.00 | ¥953.00 | 2.74M |
| 2026-06-03 | ¥963.00 | +1.16% | ¥955.00 | ¥973.00 | ¥948.00 | 1.88M |
| 2026-06-02 | ¥952.00 | -0.31% | ¥948.00 | ¥955.00 | ¥924.00 | 2.36M |
| 2026-06-01 | ¥955.00 | -1.85% | ¥962.00 | ¥967.00 | ¥952.00 | 3.31M |
| 2026-05-29 | ¥973.00 | -0.92% | ¥979.00 | ¥991.00 | ¥973.00 | 2.03M |
| 2026-05-28 | ¥982.00 | 0.00% | ¥974.00 | ¥984.00 | ¥952.00 | 3.03M |
| 2026-05-27 | ¥982.00 | -1.21% | ¥993.00 | ¥995.00 | ¥980.00 | 1.79M |
| 2026-05-26 | ¥994.00 | -0.90% | ¥998.00 | ¥1,006.00 | ¥985.00 | 1.40M |
| 2026-05-25 | ¥1,003.00 | -0.40% | ¥1,004.00 | ¥1,005.00 | ¥983.00 | 1.82M |