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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,699	1,700	1,700	1,715	1,685	48,500
August 07, 2025	1,674	1,697	1,697	1,710	1,673	47,100
August 06, 2025	1,672	1,682	1,682	1,685	1,655	44,800
August 05, 2025	1,703	1,669	1,669	1,740	1,665	112,600
August 04, 2025	1,657	1,659	1,659	1,674	1,632	40,700
August 01, 2025	1,658	1,666	1,666	1,670	1,641	42,400
July 31, 2025	1,630	1,658	1,658	1,664	1,610	99,600
July 30, 2025	1,550	1,623	1,623	1,635	1,550	102,300
July 29, 2025	1,519	1,566	1,566	1,573	1,517	86,700
July 28, 2025	1,500	1,514	1,514	1,525	1,499	63,000
July 25, 2025	1,499	1,505	1,505	1,511	1,499	37,100
July 24, 2025	1,479	1,518	1,518	1,520	1,475	79,500
July 23, 2025	1,450	1,462	1,462	1,462	1,446	46,300
July 22, 2025	1,439	1,437	1,437	1,447	1,422	34,300

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