The Ogaki Kyoritsu Bank, Ltd. - 8361.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,070	3,035	3,035	3,075	3,030	77,100
August 15, 2025	3,030	3,080	3,080	3,095	3,030	124,300
August 14, 2025	2,985	3,020	3,020	3,020	2,972	83,800
August 13, 2025	3,010	3,000	3,000	3,040	2,980	92,100
August 12, 2025	3,040	3,010	3,010	3,045	2,967	218,600
August 08, 2025	3,045	3,045	3,045	3,065	3,015	93,900
August 07, 2025	2,979	3,045	3,045	3,075	2,979	137,200
August 06, 2025	2,919	2,985	2,985	2,993	2,919	167,800
August 05, 2025	2,937	2,918	2,918	2,949	2,902	81,300
August 04, 2025	2,848	2,923	2,923	2,927	2,839	177,500
August 01, 2025	2,858	2,943	2,943	2,943	2,831	236,900
July 31, 2025	2,847	2,858	2,858	2,875	2,819	144,500
July 30, 2025	2,821	2,830	2,830	2,846	2,798	120,600
July 29, 2025	2,780	2,822	2,822	2,838	2,766	110,900
July 28, 2025	2,895	2,803	2,803	2,897	2,783	183,900
July 25, 2025	2,908	2,896	2,896	2,912	2,877	102,000
July 24, 2025	2,892	2,904	2,904	2,932	2,887	153,200
July 23, 2025	2,840	2,866	2,866	2,882	2,788	259,200
July 22, 2025	2,802	2,798	2,798	2,818	2,755	145,900
July 18, 2025	2,768	2,807	2,807	2,812	2,750	198,100
July 17, 2025	2,733	2,766	2,766	2,788	2,723	112,800
July 16, 2025	2,749	2,735	2,735	2,758	2,710	149,100
July 15, 2025	2,755	2,749	2,749	2,802	2,724	185,200
July 14, 2025	2,725	2,749	2,749	2,785	2,683	402,300
July 11, 2025	2,644	2,753	2,753	2,792	2,642	318,200
July 10, 2025	2,622	2,642	2,642	2,642	2,603	137,400
July 09, 2025	2,646	2,640	2,640	2,668	2,625	118,400
July 08, 2025	2,527	2,655	2,655	2,665	2,501	308,800
July 07, 2025	2,533	2,527	2,527	2,541	2,515	79,200
July 04, 2025	2,530	2,542	2,542	2,555	2,526	82,700
July 03, 2025	2,507	2,510	2,510	2,513	2,483	52,500
July 02, 2025	2,530	2,522	2,522	2,548	2,512	106,700
July 01, 2025	2,482	2,531	2,531	2,540	2,446	138,400
June 30, 2025	2,495	2,503	2,503	2,516	2,473	161,600
June 27, 2025	2,444	2,482	2,482	2,496	2,442	75,600
June 26, 2025	2,444	2,464	2,464	2,464	2,444	83,100
June 25, 2025	2,472	2,443	2,443	2,472	2,427	90,100
June 24, 2025	2,440	2,470	2,470	2,476	2,418	164,800
June 23, 2025	2,394	2,408	2,408	2,434	2,390	69,200
June 20, 2025	2,413	2,400	2,400	2,430	2,394	195,100
June 19, 2025	2,430	2,413	2,413	2,431	2,405	45,000
June 18, 2025	2,413	2,416	2,416	2,430	2,405	78,000
June 17, 2025	2,422	2,430	2,430	2,437	2,406	53,500
June 16, 2025	2,420	2,429	2,429	2,446	2,420	58,800
June 13, 2025	2,430	2,419	2,419	2,430	2,392	99,400
June 12, 2025	2,436	2,428	2,428	2,442	2,417	67,800
June 11, 2025	2,443	2,433	2,433	2,447	2,411	115,000
June 10, 2025	2,460	2,441	2,441	2,485	2,441	80,300
June 09, 2025	2,485	2,456	2,456	2,485	2,456	64,000
June 06, 2025	2,484	2,463	2,463	2,493	2,445	89,400
June 05, 2025	2,480	2,485	2,485	2,500	2,464	95,000
June 04, 2025	2,515	2,500	2,500	2,542	2,493	99,500
June 03, 2025	2,536	2,508	2,508	2,536	2,495	110,800
June 02, 2025	2,500	2,536	2,536	2,545	2,476	161,800
May 30, 2025	2,455	2,509	2,509	2,520	2,450	146,000
May 29, 2025	2,500	2,484	2,484	2,519	2,483	163,400
May 28, 2025	2,462	2,474	2,474	2,500	2,460	160,900
May 27, 2025	2,442	2,459	2,459	2,470	2,405	95,600
May 26, 2025	2,441	2,448	2,448	2,466	2,423	102,400
May 23, 2025	2,446	2,444	2,444	2,480	2,428	109,200

The Ogaki Kyoritsu Bank, Ltd. (8361.T) JPX