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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,760	2,850	2,850	2,865	2,760	38,900
February 19, 2026	2,730	2,799	2,799	2,809	2,720	28,100
February 18, 2026	2,713	2,727	2,727	2,758	2,710	20,700
February 17, 2026	2,774	2,706	2,706	2,808	2,706	23,700
February 16, 2026	2,794	2,791	2,791	2,800	2,732	44,700
February 13, 2026	2,902	2,794	2,794	2,920	2,766	51,500
February 12, 2026	2,935	2,908	2,908	2,935	2,835	93,200
February 10, 2026	2,878	2,912	2,912	2,913	2,835	65,800
February 09, 2026	2,858	2,828	2,828	2,866	2,766	48,300
February 06, 2026	2,661	2,773	2,773	2,773	2,644	44,500
February 05, 2026	2,625	2,700	2,700	2,711	2,607	44,100
February 04, 2026	2,513	2,606	2,606	2,606	2,507	30,900
February 03, 2026	2,471	2,522	2,522	2,523	2,459	64,000
February 02, 2026	2,510	2,432	2,432	2,518	2,432	37,700
January 30, 2026	2,517	2,510	2,510	2,518	2,476	23,100
January 29, 2026	2,501	2,495	2,495	2,519	2,458	32,400
January 28, 2026	2,515	2,511	2,511	2,527	2,483	29,200
January 27, 2026	2,489	2,529	2,529	2,549	2,486	46,700
January 26, 2026	2,499	2,489	2,489	2,515	2,440	54,900
January 23, 2026	2,480	2,528	2,528	2,540	2,480	38,400
January 22, 2026	2,440	2,472	2,472	2,480	2,440	20,900
January 21, 2026	2,424	2,413	2,413	2,451	2,393	45,400
January 20, 2026	2,512	2,474	2,474	2,515	2,458	46,300
January 19, 2026	2,564	2,520	2,520	2,566	2,502	24,300
January 16, 2026	2,563	2,565	2,565	2,575	2,536	21,200
January 15, 2026	2,527	2,559	2,559	2,559	2,507	44,300
January 14, 2026	2,550	2,518	2,518	2,550	2,501	25,500
January 13, 2026	2,547	2,523	2,523	2,550	2,512	30,900
January 09, 2026	2,464	2,511	2,511	2,523	2,464	36,200
January 08, 2026	2,437	2,455	2,455	2,469	2,437	24,700
January 07, 2026	2,442	2,437	2,437	2,468	2,435	27,800
January 06, 2026	2,440	2,443	2,443	2,478	2,429	39,400
January 05, 2026	2,428	2,423	2,423	2,461	2,375	48,100
December 30, 2025	2,424	2,431	2,431	2,444	2,409	27,400
December 29, 2025	2,489	2,433	2,433	2,489	2,417	43,000
December 26, 2025	2,500	2,458	2,458	2,578	2,432	86,600
December 25, 2025	2,298	2,452	2,452	2,476	2,280	120,200
December 24, 2025	2,315	2,287	2,287	2,323	2,279	15,700
December 23, 2025	2,320	2,313	2,313	2,341	2,310	34,400
December 22, 2025	2,260	2,289	2,289	2,307	2,236	41,600
December 19, 2025	2,195	2,240	2,240	2,245	2,195	15,500
December 18, 2025	2,210	2,199	2,199	2,223	2,199	19,100
December 17, 2025	2,196	2,212	2,212	2,213	2,192	18,900
December 16, 2025	2,209	2,197	2,197	2,217	2,197	46,900
December 15, 2025	2,210	2,209	2,209	2,228	2,201	28,500
December 12, 2025	2,200	2,198	2,198	2,217	2,196	29,600
December 11, 2025	2,192	2,174	2,174	2,210	2,165	35,500
December 10, 2025	2,172	2,205	2,205	2,208	2,165	19,000
December 09, 2025	2,151	2,166	2,166	2,175	2,151	8,700
December 08, 2025	2,180	2,166	2,166	2,189	2,147	19,300
December 05, 2025	2,157	2,157	2,157	2,179	2,149	19,900
December 04, 2025	2,151	2,182	2,182	2,193	2,145	23,100
December 03, 2025	2,180	2,162	2,162	2,180	2,156	25,600
December 02, 2025	2,214	2,187	2,187	2,218	2,180	32,100
December 01, 2025	2,190	2,199	2,199	2,233	2,180	45,900
November 28, 2025	2,170	2,190	2,190	2,204	2,152	21,200
November 27, 2025	2,204	2,186	2,186	2,237	2,175	43,600
November 26, 2025	2,130	2,204	2,204	2,207	2,127	85,500
November 25, 2025	2,120	2,106	2,106	2,128	2,079	63,800
November 21, 2025	2,040	2,101	2,101	2,101	2,040	56,600

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