The Shimizu Bank, Ltd. - 8364.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,080	2,056	2,056	2,100	2,049	35,800
November 06, 2025	2,031	2,102	2,102	2,102	2,031	68,500
November 05, 2025	2,031	2,102	2,102	2,102	2,031	68,500
November 04, 2025	2,046	2,039	2,039	2,046	1,994	32,900
October 31, 2025	2,017	2,015	2,015	2,017	2,000	10,400
October 30, 2025	2,017	2,015	2,015	2,017	2,000	25,000
October 29, 2025	2,007	1,996	1,996	2,018	1,996	16,200
October 28, 2025	2,075	2,007	2,007	2,075	2,007	23,400
October 27, 2025	2,016	2,075	2,075	2,086	2,016	33,900
October 24, 2025	2,034	2,013	2,013	2,037	2,008	20,100
October 23, 2025	2,030	2,040	2,040	2,064	2,030	17,700
October 22, 2025	2,033	2,045	2,045	2,045	2,021	14,200
October 21, 2025	2,047	2,028	2,028	2,056	2,025	20,700
October 20, 2025	2,011	2,047	2,047	2,047	2,002	20,700
October 17, 2025	2,028	2,006	2,006	2,028	1,997	20,400
October 16, 2025	2,058	2,042	2,042	2,067	2,032	24,200
October 15, 2025	2,013	2,067	2,067	2,069	2,005	31,700
October 14, 2025	1,989	2,001	2,001	2,013	1,983	39,600
October 10, 2025	1,990	2,000	2,000	2,005	1,976	41,000
October 09, 2025	2,005	2,017	2,017	2,022	2,001	11,700
October 08, 2025	2,004	2,013	2,013	2,030	2,004	13,300
October 07, 2025	2,030	2,001	2,001	2,044	2,001	12,300
October 06, 2025	2,002	2,030	2,030	2,034	1,992	38,400
October 03, 2025	2,000	2,015	2,015	2,021	2,000	13,500
October 02, 2025	2,001	1,991	1,991	2,010	1,991	25,200
October 01, 2025	2,030	2,001	2,001	2,035	1,993	32,100
September 30, 2025	2,040	2,047	2,047	2,062	2,012	32,500
September 29, 2025	2,057	2,044	2,044	2,065	2,024	27,700
September 26, 2025	2,033	2,073	2,073	2,078	2,028	46,300
September 25, 2025	2,000	2,019	2,019	2,037	2,000	26,700
September 24, 2025	2,003	1,999	1,999	2,033	1,999	31,500
September 22, 2025	2,008	2,001	2,001	2,041	2,001	33,100
September 19, 2025	1,994	2,008	2,008	2,020	1,992	38,800
September 18, 2025	2,005	1,999	1,999	2,010	1,981	42,900
September 17, 2025	2,059	2,000	2,000	2,059	1,990	59,600
September 16, 2025	2,072	2,059	2,059	2,075	2,048	44,600
September 12, 2025	2,036	2,084	2,084	2,085	2,033	106,900
September 11, 2025	2,050	2,014	2,014	2,060	1,999	36,900
September 10, 2025	2,015	2,038	2,038	2,049	2,006	107,800
September 09, 2025	1,985	2,016	2,016	2,020	1,966	115,100
September 08, 2025	1,971	1,968	1,968	1,975	1,945	32,600
September 05, 2025	1,985	1,957	1,957	1,997	1,944	84,300
September 04, 2025	1,901	1,959	1,959	1,970	1,901	79,900
September 03, 2025	1,904	1,900	1,900	1,915	1,894	43,700
September 02, 2025	1,900	1,909	1,909	1,923	1,900	21,200
September 01, 2025	1,896	1,897	1,897	1,917	1,896	29,800
August 29, 2025	1,881	1,895	1,895	1,902	1,871	36,200
August 28, 2025	1,865	1,881	1,881	1,881	1,863	37,600
August 27, 2025	1,870	1,872	1,872	1,894	1,855	45,700
August 26, 2025	1,920	1,880	1,880	1,935	1,863	57,200
August 25, 2025	1,880	1,912	1,912	1,920	1,860	74,000
August 22, 2025	1,795	1,852	1,852	1,860	1,788	61,100
August 21, 2025	1,812	1,799	1,799	1,820	1,792	50,500
August 20, 2025	1,760	1,807	1,807	1,807	1,760	56,100
August 19, 2025	1,783	1,760	1,760	1,783	1,754	33,900
August 18, 2025	1,799	1,777	1,774	1,799	1,763	42,900
August 15, 2025	1,768	1,772	1,772	1,784	1,760	63,900
August 14, 2025	1,750	1,753	1,753	1,768	1,750	20,000
August 13, 2025	1,743	1,759	1,759	1,775	1,730	88,900
August 12, 2025	1,700	1,738	1,738	1,746	1,700	68,000

The Shimizu Bank, Ltd. (8364.T) JPX