Australia markets open in 7 hours 3 minutes

The Hyakujushi Bank, Ltd. (8386.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,535.00+80.00 (+2.32%)
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20243,485.003,550.003,465.003,535.003,535.0076,500
31 May 20243,440.003,495.003,430.003,455.003,455.0090,500
30 May 20243,295.003,465.003,255.003,405.003,405.00124,100
29 May 20243,220.003,320.003,220.003,295.003,295.0078,900
28 May 20243,250.003,260.003,220.003,220.003,220.0031,600
27 May 20243,185.003,255.003,185.003,255.003,255.0033,900
24 May 20243,120.003,200.003,105.003,185.003,185.0041,700
23 May 20243,125.003,135.003,055.003,135.003,135.0055,000
22 May 20243,245.003,245.003,120.003,125.003,125.0076,300
21 May 20243,250.003,280.003,215.003,245.003,245.0056,900
20 May 20243,185.003,285.003,185.003,255.003,255.0084,600
17 May 20243,075.003,165.003,060.003,165.003,165.0049,800
16 May 20243,075.003,120.003,025.003,085.003,085.0066,300
15 May 20243,085.003,155.003,060.003,070.003,070.0089,900
14 May 20243,070.003,130.003,030.003,105.003,105.0089,800
13 May 20242,921.003,075.002,900.003,075.003,075.00238,300
10 May 20242,826.002,828.002,784.002,821.002,821.0051,600
09 May 20242,800.002,812.002,779.002,805.002,805.0032,100
08 May 20242,797.002,811.002,781.002,788.002,788.0042,000
07 May 20242,850.002,861.002,791.002,799.002,799.0043,200
02 May 20242,840.002,861.002,823.002,840.002,840.0031,600
01 May 20242,872.002,878.002,820.002,846.002,846.0037,900
30 Apr 20242,865.002,899.002,860.002,894.002,894.0029,200
26 Apr 20242,891.002,940.002,880.002,896.002,896.0043,500
25 Apr 20242,920.002,933.002,886.002,886.002,886.0027,500
24 Apr 20242,950.002,963.002,916.002,921.002,921.0035,800
23 Apr 20242,900.002,948.002,897.002,936.002,936.0046,400
22 Apr 20242,869.002,899.002,820.002,879.002,879.0066,400
19 Apr 20242,856.002,875.002,802.002,818.002,818.0050,800
18 Apr 20242,806.002,888.002,806.002,877.002,877.0051,600
17 Apr 20242,853.002,854.002,796.002,805.002,805.0053,200
16 Apr 20242,939.002,964.002,845.002,850.002,850.0055,600
15 Apr 20242,917.002,963.002,906.002,943.002,943.0031,200
12 Apr 20242,924.002,967.002,910.002,967.002,967.0051,100
11 Apr 20242,854.002,923.002,851.002,909.002,909.0029,200
10 Apr 20242,870.002,886.002,854.002,870.002,870.0021,000
09 Apr 20242,862.002,896.002,862.002,883.002,883.0026,400
08 Apr 20242,874.002,886.002,853.002,877.002,877.0020,100
05 Apr 20242,838.002,863.002,819.002,850.002,850.0073,900
04 Apr 20242,887.002,919.002,865.002,888.002,888.0038,200
03 Apr 20242,817.002,910.002,811.002,867.002,867.0056,400
02 Apr 20242,932.002,940.002,828.002,840.002,840.0067,800
01 Apr 20242,990.002,990.002,906.002,907.002,907.0068,600
29 Mar 20242,915.002,982.002,907.002,971.002,971.0045,200
28 Mar 20242,986.002,987.002,910.002,913.002,913.0058,900
28 Mar 202445 Dividend
27 Mar 20242,999.003,045.002,995.003,025.002,980.0072,000
26 Mar 20243,015.003,015.002,976.002,994.002,949.4645,700
25 Mar 20243,065.003,070.003,025.003,025.002,980.0073,100
22 Mar 20243,020.003,075.002,989.003,075.003,029.2690,900
21 Mar 20242,901.003,015.002,900.002,982.002,937.64110,600
19 Mar 20242,880.002,910.002,868.002,879.002,836.1766,400
18 Mar 20242,872.002,895.002,842.002,868.002,825.3451,100
15 Mar 20242,845.002,900.002,831.002,871.002,828.2975,300
14 Mar 20242,849.002,863.002,831.002,843.002,800.7135,900
13 Mar 20242,887.002,887.002,791.002,820.002,778.0537,200
12 Mar 20242,833.002,854.002,802.002,837.002,794.8052,100
11 Mar 20242,965.002,965.002,842.002,869.002,826.3286,600
08 Mar 20242,913.002,996.002,900.002,969.002,924.8392,300
07 Mar 20242,866.002,931.002,866.002,910.002,866.7156,500
06 Mar 20242,844.002,910.002,837.002,868.002,825.3469,800
05 Mar 20242,843.002,863.002,808.002,844.002,801.6964,000
04 Mar 20242,880.002,880.002,811.002,842.002,799.72107,800
01 Mar 20242,800.002,879.002,800.002,879.002,836.1766,500
29 Feb 20242,760.002,820.002,748.002,811.002,769.1849,900
28 Feb 20242,708.002,803.002,708.002,759.002,717.9686,500
27 Feb 20242,677.002,739.002,671.002,712.002,671.6658,700
26 Feb 20242,700.002,710.002,668.002,692.002,651.9541,900
22 Feb 20242,700.002,707.002,665.002,690.002,649.9848,000
21 Feb 20242,695.002,704.002,666.002,677.002,637.1834,500
20 Feb 20242,734.002,748.002,693.002,698.002,657.8656,100
19 Feb 20242,662.002,734.002,662.002,734.002,693.3360,700
16 Feb 20242,631.002,679.002,631.002,652.002,612.5568,100
15 Feb 20242,662.002,684.002,611.002,613.002,574.1363,300
14 Feb 20242,670.002,684.002,630.002,658.002,618.4649,200
13 Feb 20242,654.002,689.002,648.002,676.002,636.1966,300
09 Feb 20242,715.002,715.002,648.002,663.002,623.3973,900
08 Feb 20242,719.002,719.002,719.002,719.002,678.5596,400
07 Feb 20242,694.002,730.002,656.002,725.002,684.4677,200
06 Feb 20242,675.002,720.002,656.002,693.002,652.94136,100
05 Feb 20242,616.002,711.002,598.002,704.002,663.78220,400
02 Feb 20242,486.002,488.002,445.002,466.002,429.3250,300
01 Feb 20242,475.002,494.002,452.002,481.002,444.0976,200
31 Jan 20242,471.002,494.002,444.002,494.002,456.9044,100
30 Jan 20242,490.002,490.002,450.002,459.002,422.4243,200
29 Jan 20242,459.002,489.002,457.002,467.002,430.3056,500
26 Jan 20242,440.002,485.002,424.002,450.002,413.5583,500
25 Jan 20242,454.002,480.002,437.002,444.002,407.6477,200
24 Jan 20242,390.002,449.002,388.002,440.002,403.7099,600
23 Jan 20242,425.002,438.002,394.002,399.002,363.3167,100
22 Jan 20242,400.002,429.002,400.002,420.002,384.0049,000
19 Jan 20242,415.002,415.002,389.002,396.002,360.3640,300
18 Jan 20242,385.002,411.002,383.002,407.002,371.1962,900
17 Jan 20242,398.002,425.002,386.002,386.002,350.5144,500
16 Jan 20242,426.002,426.002,384.002,394.002,358.3959,100
15 Jan 20242,399.002,424.002,398.002,416.002,380.069,800
12 Jan 20242,429.002,433.002,386.002,398.002,362.3392,000
11 Jan 20242,426.002,470.002,425.002,428.002,391.8867,100
10 Jan 20242,428.002,445.002,408.002,409.002,373.1663,800
09 Jan 20242,442.002,455.002,418.002,428.002,391.8856,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...