Shinsei Bank, Limited - 8303.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2023	2,796	2,798	2,798	2,798	2,794	360,500
September 25, 2023	2,797	2,797	2,797	2,798	2,796	105,900
September 22, 2023	2,800	2,796	2,796	2,800	2,796	100,400
September 21, 2023	2,799	2,800	2,800	2,800	2,796	123,100
September 20, 2023	2,800	2,799	2,799	2,800	2,795	128,100
September 19, 2023	2,794	2,795	2,795	2,800	2,794	122,300
September 15, 2023	2,798	2,792	2,792	2,822	2,792	1.44M
September 14, 2023	2,800	2,804	2,804	2,805	2,796	1.14M
September 13, 2023	2,799	2,800	2,800	2,802	2,796	565,200
September 12, 2023	2,799	2,797	2,797	2,802	2,795	522,500
September 11, 2023	2,794	2,799	2,799	2,799	2,794	281,700
September 08, 2023	2,797	2,794	2,794	2,798	2,793	310,300
September 07, 2023	2,793	2,795	2,795	2,798	2,793	329,500
September 06, 2023	2,795.5	2,793	2,793	2,805	2,791.5	2.05M
September 05, 2023	2,810.5	2,800.5	2,800.5	2,814.5	2,792.5	352,900
September 04, 2023	2,818	2,813	2,813	2,823	2,809	342,300
September 01, 2023	2,824	2,829	2,829	2,829	2,819	164,900
August 31, 2023	2,808	2,826	2,826	2,830	2,808	273,800
August 30, 2023	2,830	2,807.5	2,807.5	2,842	2,807.5	507,200
August 29, 2023	2,828	2,822.5	2,822.5	2,828	2,818.5	85,500
August 28, 2023	2,818	2,828	2,828	2,828	2,816.5	69,000
August 25, 2023	2,818	2,818	2,818	2,825.5	2,815	89,800
August 24, 2023	2,818	2,822.5	2,822.5	2,825.5	2,815.5	80,200
August 23, 2023	2,816	2,817	2,817	2,820	2,814	62,100
August 22, 2023	2,818.5	2,824	2,824	2,827	2,817	56,100
August 21, 2023	2,817	2,819.5	2,819.5	2,825.5	2,813	114,300
August 18, 2023	2,830	2,823.5	2,823.5	2,830.5	2,819	83,400
August 17, 2023	2,815	2,827	2,827	2,827	2,809	188,400
August 16, 2023	2,815	2,818.5	2,818.5	2,822	2,814.5	132,200
August 15, 2023	2,813	2,814.5	2,814.5	2,819	2,813	57,200
August 14, 2023	2,834	2,812	2,812	2,836	2,812	129,200
August 10, 2023	2,813	2,816	2,816	2,819	2,811.5	99,400
August 09, 2023	2,807.5	2,813	2,813	2,821.5	2,807.5	127,600
August 08, 2023	2,818	2,805	2,805	2,819	2,805	192,200
August 07, 2023	2,810	2,814	2,814	2,822.5	2,810	99,800
August 04, 2023	2,813	2,812	2,812	2,820	2,791	211,900
August 03, 2023	2,827	2,810.5	2,810.5	2,840	2,810	153,000
August 02, 2023	2,825	2,830	2,830	2,839	2,819	115,600
August 01, 2023	2,830	2,839	2,839	2,867	2,830	116,700
July 31, 2023	2,833.5	2,859	2,859	2,866	2,833.5	142,500
July 28, 2023	2,813	2,830	2,830	2,844	2,812	299,600
July 27, 2023	2,817	2,815.5	2,815.5	2,834.5	2,815	149,600
July 26, 2023	2,816.5	2,815	2,815	2,824.5	2,814	142,100
July 25, 2023	2,811.5	2,819	2,819	2,828	2,810.5	163,200
July 24, 2023	2,812	2,812	2,812	2,815.5	2,810.5	115,800
July 21, 2023	2,817.5	2,812	2,812	2,818.5	2,810	146,700
July 20, 2023	2,820	2,817	2,817	2,821	2,811	117,900
July 19, 2023	2,823.5	2,823	2,823	2,825.5	2,812	136,300
July 18, 2023	2,815	2,819	2,819	2,839	2,813.5	212,400
July 14, 2023	2,825	2,813	2,813	2,828.5	2,813	138,400
July 13, 2023	2,814.5	2,818.5	2,818.5	2,822.5	2,811	160,900
July 12, 2023	2,814.5	2,813	2,813	2,817.5	2,810.5	187,900
July 11, 2023	2,818.5	2,813	2,813	2,819	2,809.5	224,500
July 10, 2023	2,816.5	2,815	2,815	2,825.5	2,811.5	302,600
July 07, 2023	2,815	2,810	2,810	2,818	2,809	354,300
July 06, 2023	2,820	2,812	2,812	2,825	2,810.5	346,600
July 05, 2023	2,812.5	2,815	2,815	2,837.5	2,809	326,200
July 04, 2023	2,812	2,812.5	2,812.5	2,816	2,807.5	288,400
July 03, 2023	2,811	2,812	2,812	2,813	2,809.5	237,100
June 30, 2023	2,812.5	2,810.5	2,810.5	2,812.5	2,809	298,900

Shinsei Bank, Limited (8303.T) JPX