Taiko Bank, Ltd. 8537
TSE · Japan · Finance
¥3,415.00-15.00 (-0.44%)
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 | ¥3,415.00 | -0.44% | ¥3,365.00 | ¥3,520.00 | ¥3,365.00 | 26.20K |
| 2026-10-01 | ¥3,430.00 | -1.15% | ¥3,420.00 | ¥3,450.00 | ¥3,300.00 | 51.80K |
| 2026-09-30 | ¥3,470.00 | +1.91% | ¥3,400.00 | ¥3,475.00 | ¥3,365.00 | 27.20K |
| 2026-09-29 | ¥3,405.00 | 0.00% | ¥3,315.00 | ¥3,415.00 | ¥3,260.00 |
| 34.10K |
| 2026-09-28 | ¥3,405.00 | +1.34% | ¥3,385.00 | ¥3,425.00 | ¥3,350.00 | 46.60K |
| 2026-09-25 | ¥3,360.00 | +4.02% | ¥3,210.00 | ¥3,370.00 | ¥3,210.00 | 31.00K |
| 2026-09-24 | ¥3,230.00 | -0.46% | ¥3,240.00 | ¥3,270.00 | ¥3,165.00 | 39.70K |
| 2026-09-18 | ¥3,245.00 | +0.15% | ¥3,280.00 | ¥3,280.00 | ¥3,185.00 | 53.60K |
| 2026-09-17 | ¥3,240.00 | +0.15% | ¥3,275.00 | ¥3,350.00 | ¥3,205.00 | 32.70K |
| 2026-09-16 | ¥3,235.00 | +1.73% | ¥3,150.00 | ¥3,300.00 | ¥3,150.00 | 60.20K |
| 2026-09-15 | ¥3,180.00 | +0.47% | ¥3,180.00 | ¥3,215.00 | ¥3,135.00 | 24.20K |
| 2026-09-14 | ¥3,165.00 | +1.28% | ¥3,125.00 | ¥3,220.00 | ¥3,105.00 | 31.70K |
| 2026-09-11 | ¥3,125.00 | +0.16% | ¥3,055.00 | ¥3,200.00 | ¥3,015.00 | 46.40K |
| 2026-09-10 | ¥3,120.00 | +2.63% | ¥3,060.00 | ¥3,125.00 | ¥3,045.00 | 25.30K |
| 2026-09-09 | ¥3,040.00 | -1.62% | ¥3,090.00 | ¥3,110.00 | ¥3,005.00 | 33.00K |
| 2026-09-08 | ¥3,090.00 | -2.06% | ¥3,120.00 | ¥3,170.00 | ¥3,075.00 | 40.20K |
| 2026-09-07 | ¥3,155.00 | 0.00% | ¥3,155.00 | ¥3,210.00 | ¥3,115.00 | 36.20K |
| 2026-09-04 | ¥3,155.00 | +1.12% | ¥3,110.00 | ¥3,155.00 | ¥3,055.00 | 47.10K |
| 2026-09-03 | ¥3,120.00 | +2.46% | ¥3,050.00 | ¥3,195.00 | ¥3,040.00 | 65.70K |
| 2026-09-02 | ¥3,045.00 | -1.46% | ¥3,040.00 | ¥3,120.00 | ¥3,030.00 | 20.90K |
| 2026-09-01 | ¥3,090.00 | +0.49% | ¥3,055.00 | ¥3,090.00 | ¥3,010.00 | 26.90K |
| 2026-08-31 | ¥3,075.00 | +0.65% | ¥3,060.00 | ¥3,140.00 | ¥3,030.00 | 51.30K |
| 2026-08-28 | ¥3,055.00 | +0.49% | ¥3,015.00 | ¥3,090.00 | ¥3,005.00 | 19.10K |
| 2026-08-27 | ¥3,040.00 | +1.47% | ¥2,996.00 | ¥3,060.00 | ¥2,985.00 | 19.50K |
| 2026-08-26 | ¥2,996.00 | +1.39% | ¥3,000.00 | ¥3,070.00 | ¥2,977.00 | 27.60K |
| 2026-08-25 | ¥2,955.00 | -0.20% | ¥2,915.00 | ¥2,993.00 | ¥2,915.00 | 15.70K |
| 2026-08-24 | ¥2,961.00 | -0.57% | ¥3,010.00 | ¥3,010.00 | ¥2,902.00 | 45.10K |
| 2026-08-21 | ¥2,978.00 | -0.60% | ¥2,980.00 | ¥3,030.00 | ¥2,928.00 | 41.80K |
| 2026-08-20 | ¥2,996.00 | +1.18% | ¥2,977.00 | ¥3,020.00 | ¥2,896.00 | 55.90K |
| 2026-08-19 | ¥2,961.00 | -6.30% | ¥3,110.00 | ¥3,110.00 | ¥2,952.00 | 71.10K |
| 2026-08-18 | ¥3,160.00 | +1.77% | ¥3,100.00 | ¥3,190.00 | ¥3,100.00 | 67.20K |
| 2026-08-17 | ¥3,105.00 | +5.43% | ¥2,995.00 | ¥3,105.00 | ¥2,990.00 | 90.20K |
| 2026-08-14 | ¥2,945.00 | +0.48% | ¥2,933.00 | ¥3,075.00 | ¥2,912.00 | 90.40K |
| 2026-08-13 | ¥2,931.00 | +6.08% | ¥2,774.00 | ¥2,931.00 | ¥2,774.00 | 105.20K |
| 2026-08-12 | ¥2,763.00 | +1.92% | ¥2,730.00 | ¥2,775.00 | ¥2,720.00 | 24.30K |
| 2026-08-10 | ¥2,711.00 | +0.59% | ¥2,730.00 | ¥2,730.00 | ¥2,675.00 | 27.10K |
| 2026-08-07 | ¥2,695.00 | -0.55% | ¥2,691.00 | ¥2,702.00 | ¥2,666.00 | 16.30K |
| 2026-08-06 | ¥2,710.00 | +2.42% | ¥2,658.00 | ¥2,725.00 | ¥2,658.00 | 33.80K |
| 2026-08-05 | ¥2,646.00 | +2.72% | ¥2,604.00 | ¥2,660.00 | ¥2,586.00 | 38.70K |
| 2026-08-04 | ¥2,576.00 | -0.92% | ¥2,599.00 | ¥2,622.00 | ¥2,573.00 | 24.60K |
| 2026-08-03 | ¥2,600.00 | +0.31% | ¥2,600.00 | ¥2,609.00 | ¥2,521.00 | 55.50K |
| 2026-07-31 | ¥2,592.00 | +0.27% | ¥2,611.00 | ¥2,623.00 | ¥2,555.00 | 60.30K |
| 2026-07-30 | ¥2,585.00 | -1.30% | ¥2,569.00 | ¥2,610.00 | ¥2,522.00 | 85.50K |
| 2026-07-29 | ¥2,619.00 | -7.29% | ¥2,675.00 | ¥2,695.00 | ¥2,562.00 | 165.90K |
| 2026-07-28 | ¥2,825.00 | -2.42% | ¥2,895.00 | ¥2,895.00 | ¥2,804.00 | 74.50K |
| 2026-07-27 | ¥2,895.00 | +0.21% | ¥2,903.00 | ¥2,908.00 | ¥2,841.00 | 32.30K |
| 2026-07-24 | ¥2,889.00 | +2.34% | ¥2,800.00 | ¥2,900.00 | ¥2,780.00 | 36.90K |
| 2026-07-23 | ¥2,823.00 | +1.66% | ¥2,800.00 | ¥2,840.00 | ¥2,790.00 | 36.90K |
| 2026-07-22 | ¥2,777.00 | +1.24% | ¥2,747.00 | ¥2,830.00 | ¥2,743.00 | 53.80K |
| 2026-07-21 | ¥2,743.00 | +4.18% | ¥2,683.00 | ¥2,751.00 | ¥2,646.00 | 64.70K |
| 2026-07-17 | ¥2,633.00 | -4.98% | ¥2,741.00 | ¥2,744.00 | ¥2,610.00 | 53.00K |
| 2026-07-16 | ¥2,771.00 | -1.07% | ¥2,772.00 | ¥2,803.00 | ¥2,750.00 | 16.20K |
| 2026-07-15 | ¥2,801.00 | +1.63% | ¥2,761.00 | ¥2,801.00 | ¥2,752.00 | 24.70K |
| 2026-07-14 | ¥2,756.00 | +1.21% | ¥2,768.00 | ¥2,770.00 | ¥2,720.00 | 12.20K |
| 2026-07-13 | ¥2,723.00 | +0.07% | ¥2,681.00 | ¥2,780.00 | ¥2,681.00 | 34.50K |
| 2026-07-10 | ¥2,721.00 | +1.15% | ¥2,690.00 | ¥2,749.00 | ¥2,668.00 | 43.90K |
| 2026-07-09 | ¥2,690.00 | -1.65% | ¥2,703.00 | ¥2,735.00 | ¥2,650.00 | 51.80K |
| 2026-07-08 | ¥2,735.00 | -3.05% | ¥2,700.00 | ¥2,812.00 | ¥2,680.00 | 160.00K |
| 2026-07-07 | ¥2,821.00 | -1.09% | ¥2,860.00 | ¥2,930.00 | ¥2,805.00 | 29.30K |
| 2026-07-06 | ¥2,852.00 | +0.32% | ¥2,850.00 | ¥2,867.00 | ¥2,798.00 | 15.10K |
| 2026-07-03 | ¥2,843.00 | +0.67% | ¥2,856.00 | ¥2,856.00 | ¥2,804.00 | 18.50K |
| 2026-07-02 | ¥2,824.00 | +1.47% | ¥2,782.00 | ¥2,880.00 | ¥2,782.00 | 29.60K |
| 2026-07-01 | ¥2,783.00 | +1.20% | ¥2,730.00 | ¥2,793.00 | ¥2,730.00 | 20.00K |
| 2026-06-30 | ¥2,750.00 | +0.04% | ¥2,728.00 | ¥2,756.00 | ¥2,650.00 | 42.10K |
| 2026-06-29 | ¥2,749.00 | +0.33% | ¥2,724.00 | ¥2,780.00 | ¥2,690.00 | 35.80K |
| 2026-06-26 | ¥2,740.00 | -1.69% | ¥2,787.00 | ¥2,800.00 | ¥2,700.00 | 31.60K |
| 2026-06-25 | ¥2,787.00 | +1.35% | ¥2,750.00 | ¥2,790.00 | ¥2,734.00 | 15.50K |
| 2026-06-24 | ¥2,750.00 | -2.07% | ¥2,758.00 | ¥2,798.00 | ¥2,726.00 | 19.90K |
| 2026-06-23 | ¥2,808.00 | +2.97% | ¥2,750.00 | ¥2,824.00 | ¥2,741.00 | 33.30K |
| 2026-06-22 | ¥2,727.00 | +0.22% | ¥2,721.00 | ¥2,766.00 | ¥2,706.00 | 14.80K |
| 2026-06-19 | ¥2,721.00 | -3.37% | ¥2,790.00 | ¥2,816.00 | ¥2,715.00 | 42.40K |
| 2026-06-18 | ¥2,816.00 | +1.59% | ¥2,750.00 | ¥2,823.00 | ¥2,750.00 | 37.00K |
| 2026-06-17 | ¥2,772.00 | -2.26% | ¥2,864.00 | ¥2,928.00 | ¥2,772.00 | 29.40K |
| 2026-06-16 | ¥2,836.00 | -0.67% | ¥2,855.00 | ¥2,855.00 | ¥2,774.00 | 29.60K |
| 2026-06-15 | ¥2,855.00 | +0.49% | ¥2,869.00 | ¥2,916.00 | ¥2,850.00 | 19.10K |
| 2026-06-12 | ¥2,841.00 | +2.27% | ¥2,794.00 | ¥2,851.00 | ¥2,794.00 | 21.80K |
| 2026-06-11 | ¥2,778.00 | -1.42% | ¥2,800.00 | ¥2,800.00 | ¥2,715.00 | 36.20K |
| 2026-06-10 | ¥2,818.00 | -1.47% | ¥2,867.00 | ¥2,968.00 | ¥2,812.00 | 36.40K |
| 2026-06-09 | ¥2,860.00 | +2.33% | ¥2,770.00 | ¥2,867.00 | ¥2,751.00 | 32.50K |
| 2026-06-08 | ¥2,795.00 | -0.43% | ¥2,745.00 | ¥2,800.00 | ¥2,724.00 | 37.30K |
| 2026-06-05 | ¥2,807.00 | +1.78% | ¥2,800.00 | ¥2,862.00 | ¥2,790.00 | 18.70K |
| 2026-06-04 | ¥2,758.00 | +0.22% | ¥2,733.00 | ¥2,820.00 | ¥2,700.00 | 15.40K |
| 2026-06-03 | ¥2,752.00 | +1.10% | ¥2,704.00 | ¥2,768.00 | ¥2,676.00 | 31.90K |
| 2026-06-02 | ¥2,722.00 | -0.48% | ¥2,688.00 | ¥2,740.00 | ¥2,608.00 | 34.20K |
| 2026-06-01 | ¥2,735.00 | -3.49% | ¥2,847.00 | ¥2,897.00 | ¥2,709.00 | 26.80K |
| 2026-05-29 | ¥2,834.00 | -0.21% | ¥2,859.00 | ¥2,927.00 | ¥2,834.00 | 22.30K |
| 2026-05-28 | ¥2,840.00 | -1.25% | ¥2,870.00 | ¥2,870.00 | ¥2,800.00 | 20.30K |
| 2026-05-27 | ¥2,876.00 | -0.52% | ¥2,899.00 | ¥2,900.00 | ¥2,850.00 | 21.40K |
| 2026-05-26 | ¥2,891.00 | -0.34% | ¥2,926.00 | ¥2,955.00 | ¥2,863.00 | 24.00K |
| 2026-05-25 | ¥2,901.00 | -2.68% | ¥2,968.00 | ¥2,968.00 | ¥2,885.00 | 27.20K |