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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,048	2,065	2,065	2,074	2,046	16,500
November 19, 2025	2,005	2,048	2,048	2,053	2,005	34,400
November 18, 2025	2,062	2,008	2,008	2,062	2,003	29,700
November 17, 2025	2,036	2,062	2,062	2,081	2,028	44,000
November 14, 2025	2,032	2,032	2,032	2,057	2,028	16,800
November 13, 2025	2,019	2,047	2,047	2,048	2,019	19,100
November 12, 2025	1,994	2,018	2,018	2,042	1,994	14,300
November 11, 2025	2,005	1,998	1,998	2,019	1,961	48,900
November 10, 2025	2,095	2,000	2,000	2,095	1,987	65,700
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

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