Ehime Bank, Ltd. 8541
TSE · Japan · Finance
¥3,595.00+20.00 (+0.56%)
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 | ¥3,595.00 | +0.56% | ¥3,580.00 | ¥3,690.00 | ¥3,560.00 | 179.00K |
| 2026-10-01 | ¥3,575.00 | -1.11% | ¥3,630.00 | ¥3,630.00 | ¥3,400.00 | 292.70K |
| 2026-09-30 | ¥3,615.00 | -0.41% | ¥3,630.00 | ¥3,680.00 | ¥3,550.00 | 212.20K |
| 2026-09-29 | ¥3,630.00 | -0.68% | ¥3,600.00 | ¥3,685.00 | ¥3,570.00 |
| 130.80K |
| 2026-09-28 | ¥3,655.00 | -1.22% | ¥3,695.00 | ¥3,715.00 | ¥3,635.00 | 197.10K |
| 2026-09-25 | ¥3,700.00 | +6.63% | ¥3,500.00 | ¥3,735.00 | ¥3,500.00 | 413.10K |
| 2026-09-24 | ¥3,470.00 | +2.36% | ¥3,390.00 | ¥3,490.00 | ¥3,315.00 | 269.90K |
| 2026-09-18 | ¥3,390.00 | +1.50% | ¥3,350.00 | ¥3,415.00 | ¥3,300.00 | 176.20K |
| 2026-09-17 | ¥3,340.00 | -0.60% | ¥3,370.00 | ¥3,445.00 | ¥3,320.00 | 128.10K |
| 2026-09-16 | ¥3,360.00 | +1.82% | ¥3,300.00 | ¥3,430.00 | ¥3,300.00 | 168.00K |
| 2026-09-15 | ¥3,300.00 | -0.60% | ¥3,345.00 | ¥3,345.00 | ¥3,250.00 | 85.30K |
| 2026-09-14 | ¥3,320.00 | +0.76% | ¥3,295.00 | ¥3,385.00 | ¥3,265.00 | 115.30K |
| 2026-09-11 | ¥3,295.00 | +0.92% | ¥3,200.00 | ¥3,345.00 | ¥3,190.00 | 210.20K |
| 2026-09-10 | ¥3,265.00 | +3.49% | ¥3,135.00 | ¥3,300.00 | ¥3,135.00 | 154.50K |
| 2026-09-09 | ¥3,155.00 | -0.94% | ¥3,180.00 | ¥3,230.00 | ¥3,135.00 | 187.30K |
| 2026-09-08 | ¥3,185.00 | -2.90% | ¥3,240.00 | ¥3,280.00 | ¥3,185.00 | 84.80K |
| 2026-09-07 | ¥3,280.00 | +2.18% | ¥3,190.00 | ¥3,300.00 | ¥3,190.00 | 176.40K |
| 2026-09-04 | ¥3,210.00 | +1.74% | ¥3,160.00 | ¥3,210.00 | ¥3,045.00 | 279.30K |
| 2026-09-03 | ¥3,155.00 | +2.77% | ¥3,080.00 | ¥3,185.00 | ¥3,075.00 | 120.00K |
| 2026-09-02 | ¥3,070.00 | -1.44% | ¥3,055.00 | ¥3,165.00 | ¥3,050.00 | 161.90K |
| 2026-09-01 | ¥3,115.00 | -0.95% | ¥3,130.00 | ¥3,155.00 | ¥3,045.00 | 161.10K |
| 2026-08-31 | ¥3,145.00 | -2.18% | ¥3,245.00 | ¥3,255.00 | ¥3,145.00 | 180.00K |
| 2026-08-28 | ¥3,215.00 | +3.04% | ¥3,120.00 | ¥3,225.00 | ¥3,080.00 | 160.90K |
| 2026-08-27 | ¥3,120.00 | +1.63% | ¥3,065.00 | ¥3,130.00 | ¥3,025.00 | 135.50K |
| 2026-08-26 | ¥3,070.00 | +0.16% | ¥3,075.00 | ¥3,160.00 | ¥3,045.00 | 157.50K |
| 2026-08-25 | ¥3,065.00 | -1.45% | ¥3,140.00 | ¥3,200.00 | ¥3,030.00 | 188.80K |
| 2026-08-24 | ¥3,110.00 | -4.60% | ¥3,295.00 | ¥3,295.00 | ¥3,095.00 | 251.00K |
| 2026-08-21 | ¥3,260.00 | +3.49% | ¥3,135.00 | ¥3,280.00 | ¥3,125.00 | 226.80K |
| 2026-08-20 | ¥3,150.00 | -1.25% | ¥3,205.00 | ¥3,270.00 | ¥3,110.00 | 254.10K |
| 2026-08-19 | ¥3,190.00 | -3.92% | ¥3,270.00 | ¥3,320.00 | ¥3,180.00 | 322.80K |
| 2026-08-18 | ¥3,320.00 | +4.08% | ¥3,190.00 | ¥3,345.00 | ¥3,190.00 | 296.60K |
| 2026-08-17 | ¥3,190.00 | +4.08% | ¥3,080.00 | ¥3,220.00 | ¥3,080.00 | 188.60K |
| 2026-08-14 | ¥3,065.00 | +0.82% | ¥3,010.00 | ¥3,210.00 | ¥3,010.00 | 242.30K |
| 2026-08-13 | ¥3,040.00 | +7.23% | ¥2,883.00 | ¥3,045.00 | ¥2,877.00 | 220.40K |
| 2026-08-12 | ¥2,835.00 | +1.98% | ¥2,829.00 | ¥2,883.00 | ¥2,809.00 | 140.50K |
| 2026-08-10 | ¥2,780.00 | -2.56% | ¥2,850.00 | ¥2,850.00 | ¥2,764.00 | 131.60K |
| 2026-08-07 | ¥2,853.00 | +1.57% | ¥2,830.00 | ¥2,865.00 | ¥2,806.00 | 145.90K |
| 2026-08-06 | ¥2,809.00 | +3.08% | ¥2,741.00 | ¥2,844.00 | ¥2,741.00 | 209.60K |
| 2026-08-05 | ¥2,725.00 | +4.41% | ¥2,650.00 | ¥2,725.00 | ¥2,644.00 | 222.10K |
| 2026-08-04 | ¥2,610.00 | -2.43% | ¥2,672.00 | ¥2,695.00 | ¥2,584.00 | 325.80K |
| 2026-08-03 | ¥2,675.00 | -3.81% | ¥2,790.00 | ¥2,816.00 | ¥2,652.00 | 383.30K |
| 2026-07-31 | ¥2,781.00 | +2.24% | ¥2,730.00 | ¥2,889.00 | ¥2,705.00 | 311.60K |
| 2026-07-30 | ¥2,720.00 | -2.61% | ¥2,769.00 | ¥2,799.00 | ¥2,710.00 | 308.10K |
| 2026-07-29 | ¥2,793.00 | -4.74% | ¥2,936.00 | ¥2,939.00 | ¥2,746.00 | 526.60K |
| 2026-07-28 | ¥2,932.00 | +0.51% | ¥2,949.00 | ¥3,025.00 | ¥2,845.00 | 736.00K |
| 2026-07-27 | ¥2,917.00 | +4.40% | ¥2,750.00 | ¥2,925.00 | ¥2,734.00 | 1.02M |
| 2026-07-24 | ¥2,794.00 | +11.40% | ¥2,608.00 | ¥2,810.00 | ¥2,540.00 | 2.04M |
| 2026-07-23 | ¥2,508.00 | +0.97% | ¥2,458.00 | ¥2,510.00 | ¥2,436.00 | 165.30K |
| 2026-07-22 | ¥2,484.00 | +1.93% | ¥2,437.00 | ¥2,510.00 | ¥2,415.00 | 194.30K |
| 2026-07-21 | ¥2,437.00 | +5.18% | ¥2,335.00 | ¥2,437.00 | ¥2,331.00 | 218.30K |
| 2026-07-17 | ¥2,317.00 | -4.30% | ¥2,394.00 | ¥2,408.00 | ¥2,272.00 | 289.30K |
| 2026-07-16 | ¥2,421.00 | +2.50% | ¥2,350.00 | ¥2,437.00 | ¥2,349.00 | 180.20K |
| 2026-07-15 | ¥2,362.00 | +2.96% | ¥2,300.00 | ¥2,368.00 | ¥2,296.00 | 103.20K |
| 2026-07-14 | ¥2,294.00 | +1.46% | ¥2,261.00 | ¥2,315.00 | ¥2,246.00 | 122.10K |
| 2026-07-13 | ¥2,261.00 | +0.98% | ¥2,260.00 | ¥2,309.00 | ¥2,251.00 | 85.40K |
| 2026-07-10 | ¥2,239.00 | -2.31% | ¥2,298.00 | ¥2,336.00 | ¥2,228.00 | 135.50K |
| 2026-07-09 | ¥2,292.00 | -2.09% | ¥2,291.00 | ¥2,299.00 | ¥2,227.00 | 188.20K |
| 2026-07-08 | ¥2,341.00 | +6.17% | ¥2,227.00 | ¥2,363.00 | ¥2,227.00 | 297.80K |
| 2026-07-07 | ¥2,205.00 | 0.00% | ¥2,228.00 | ¥2,278.00 | ¥2,205.00 | 209.70K |
| 2026-07-06 | ¥2,205.00 | -0.23% | ¥2,203.00 | ¥2,215.00 | ¥2,146.00 | 186.40K |
| 2026-07-03 | ¥2,210.00 | +0.32% | ¥2,198.00 | ¥2,217.00 | ¥2,162.00 | 176.40K |
| 2026-07-02 | ¥2,203.00 | +4.21% | ¥2,140.00 | ¥2,203.00 | ¥2,114.00 | 195.00K |
| 2026-07-01 | ¥2,114.00 | -1.08% | ¥2,097.00 | ¥2,170.00 | ¥2,088.00 | 160.80K |
| 2026-06-30 | ¥2,137.00 | +1.57% | ¥2,118.00 | ¥2,158.00 | ¥2,085.00 | 198.70K |
| 2026-06-29 | ¥2,104.00 | +2.48% | ¥2,073.00 | ¥2,104.00 | ¥2,047.00 | 151.40K |
| 2026-06-26 | ¥2,053.00 | +2.09% | ¥2,021.00 | ¥2,056.00 | ¥2,011.00 | 136.40K |
| 2026-06-25 | ¥2,011.00 | +1.87% | ¥2,007.00 | ¥2,016.00 | ¥1,972.00 | 94.80K |
| 2026-06-24 | ¥1,974.00 | -1.35% | ¥1,993.00 | ¥2,016.00 | ¥1,951.00 | 114.60K |
| 2026-06-23 | ¥2,001.00 | +1.99% | ¥1,979.00 | ¥2,027.00 | ¥1,972.00 | 157.70K |
| 2026-06-22 | ¥1,962.00 | +0.87% | ¥1,957.00 | ¥1,974.00 | ¥1,924.00 | 105.30K |
| 2026-06-19 | ¥1,945.00 | -2.26% | ¥1,995.00 | ¥2,001.00 | ¥1,924.00 | 161.10K |
| 2026-06-18 | ¥1,990.00 | +1.12% | ¥2,003.00 | ¥2,024.00 | ¥1,980.00 | 84.20K |
| 2026-06-17 | ¥1,968.00 | -2.81% | ¥2,035.00 | ¥2,065.00 | ¥1,968.00 | 130.60K |
| 2026-06-16 | ¥2,025.00 | -1.89% | ¥2,065.00 | ¥2,065.00 | ¥2,001.00 | 105.30K |
| 2026-06-15 | ¥2,064.00 | +0.98% | ¥2,060.00 | ¥2,099.00 | ¥2,048.00 | 126.50K |
| 2026-06-12 | ¥2,044.00 | +0.20% | ¥2,077.00 | ¥2,086.00 | ¥2,033.00 | 162.80K |
| 2026-06-11 | ¥2,040.00 | -1.16% | ¥2,060.00 | ¥2,075.00 | ¥2,018.00 | 91.70K |
| 2026-06-10 | ¥2,064.00 | +0.10% | ¥2,075.00 | ¥2,127.00 | ¥2,059.00 | 204.30K |
| 2026-06-09 | ¥2,062.00 | +3.15% | ¥2,005.00 | ¥2,066.00 | ¥2,005.00 | 275.00K |
| 2026-06-08 | ¥1,999.00 | +0.35% | ¥1,958.00 | ¥2,009.00 | ¥1,947.00 | 141.70K |
| 2026-06-05 | ¥1,992.00 | +2.36% | ¥1,964.00 | ¥2,010.00 | ¥1,964.00 | 145.60K |
| 2026-06-04 | ¥1,946.00 | +0.83% | ¥1,924.00 | ¥1,977.00 | ¥1,908.00 | 126.40K |
| 2026-06-03 | ¥1,930.00 | -0.92% | ¥1,968.00 | ¥1,977.00 | ¥1,928.00 | 125.00K |
| 2026-06-02 | ¥1,948.00 | +0.93% | ¥1,909.00 | ¥1,953.00 | ¥1,850.00 | 144.70K |
| 2026-06-01 | ¥1,930.00 | -0.21% | ¥1,937.00 | ¥1,942.00 | ¥1,911.00 | 133.50K |
| 2026-05-29 | ¥1,934.00 | +0.78% | ¥1,937.00 | ¥1,969.00 | ¥1,913.00 | 132.20K |
| 2026-05-28 | ¥1,919.00 | -1.34% | ¥1,943.00 | ¥1,945.00 | ¥1,883.00 | 106.30K |
| 2026-05-27 | ¥1,945.00 | -1.67% | ¥1,988.00 | ¥1,988.00 | ¥1,925.00 | 102.10K |
| 2026-05-26 | ¥1,978.00 | +0.30% | ¥1,972.00 | ¥1,996.00 | ¥1,915.00 | 123.10K |
| 2026-05-25 | ¥1,972.00 | -0.60% | ¥1,944.00 | ¥1,978.00 | ¥1,914.00 | 130.00K |