The Shikoku Bank, Ltd. - 8387.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,440	1,438	1,438	1,446	1,427	111,400
September 04, 2025	1,416	1,427	1,427	1,433	1,416	105,800
September 03, 2025	1,449	1,415	1,415	1,449	1,401	128,100
September 02, 2025	1,427	1,446	1,446	1,449	1,421	114,700
September 01, 2025	1,423	1,411	1,411	1,437	1,402	104,500
August 29, 2025	1,439	1,426	1,426	1,439	1,414	107,700
August 28, 2025	1,420	1,439	1,439	1,441	1,408	126,700
August 27, 2025	1,412	1,414	1,414	1,422	1,403	94,800
August 26, 2025	1,426	1,403	1,403	1,432	1,403	196,500
August 25, 2025	1,454	1,434	1,434	1,458	1,423	139,400
August 22, 2025	1,401	1,434	1,434	1,439	1,397	171,200
August 21, 2025	1,391	1,391	1,391	1,394	1,379	75,900
August 20, 2025	1,356	1,390	1,390	1,390	1,347	146,400
August 19, 2025	1,385	1,352	1,352	1,388	1,344	153,200
August 18, 2025	1,367	1,378	1,378	1,382	1,361	144,500
August 15, 2025	1,348	1,367	1,367	1,371	1,348	140,100
August 14, 2025	1,325	1,336	1,336	1,336	1,316	131,200
August 13, 2025	1,310	1,321	1,321	1,332	1,296	145,200
August 12, 2025	1,311	1,301	1,301	1,314	1,294	126,600
August 08, 2025	1,292	1,292	1,292	1,323	1,285	172,300
August 07, 2025	1,270	1,290	1,290	1,293	1,270	94,700
August 06, 2025	1,255	1,275	1,275	1,276	1,255	84,600
August 05, 2025	1,254	1,253	1,253	1,263	1,248	59,600
August 04, 2025	1,248	1,248	1,248	1,251	1,236	64,600
August 01, 2025	1,260	1,269	1,269	1,270	1,248	111,500
July 31, 2025	1,234	1,256	1,256	1,259	1,232	144,300
July 30, 2025	1,228	1,225	1,225	1,232	1,219	69,500
July 29, 2025	1,205	1,228	1,228	1,230	1,202	79,800
July 28, 2025	1,243	1,210	1,210	1,245	1,209	122,600
July 25, 2025	1,235	1,237	1,237	1,248	1,233	89,000
July 24, 2025	1,234	1,247	1,247	1,248	1,233	202,300
July 23, 2025	1,221	1,224	1,224	1,240	1,205	129,300
July 22, 2025	1,220	1,209	1,209	1,224	1,200	87,900
July 18, 2025	1,217	1,221	1,221	1,226	1,210	103,600
July 17, 2025	1,208	1,214	1,214	1,221	1,204	84,200
July 16, 2025	1,198	1,208	1,208	1,213	1,195	88,900
July 15, 2025	1,204	1,204	1,204	1,223	1,200	101,800
July 14, 2025	1,198	1,199	1,199	1,205	1,181	73,100
July 11, 2025	1,170	1,196	1,196	1,206	1,170	185,500
July 10, 2025	1,167	1,167	1,167	1,172	1,158	78,800
July 09, 2025	1,146	1,167	1,167	1,177	1,146	97,700
July 08, 2025	1,142	1,146	1,146	1,150	1,139	58,800
July 07, 2025	1,139	1,145	1,145	1,145	1,133	72,900
July 04, 2025	1,118	1,133	1,133	1,136	1,118	67,000
July 03, 2025	1,112	1,113	1,113	1,117	1,109	56,500
July 02, 2025	1,114	1,116	1,116	1,122	1,111	96,400
July 01, 2025	1,102	1,114	1,114	1,114	1,090	160,200
June 30, 2025	1,119	1,111	1,111	1,119	1,109	99,700
June 27, 2025	1,099	1,111	1,111	1,111	1,099	66,200
June 26, 2025	1,100	1,105	1,105	1,105	1,097	42,100
June 25, 2025	1,100	1,100	1,100	1,101	1,092	68,800
June 24, 2025	1,110	1,102	1,102	1,112	1,101	67,300
June 23, 2025	1,108	1,103	1,103	1,110	1,099	68,500
June 20, 2025	1,117	1,107	1,107	1,124	1,107	142,100
June 19, 2025	1,118	1,117	1,117	1,120	1,110	49,300
June 18, 2025	1,104	1,118	1,118	1,118	1,104	60,000
June 17, 2025	1,103	1,110	1,110	1,110	1,102	94,900
June 16, 2025	1,111	1,106	1,106	1,116	1,105	73,200
June 13, 2025	1,120	1,108	1,108	1,120	1,102	108,600
June 12, 2025	1,119	1,114	1,114	1,120	1,113	68,200

The Shikoku Bank, Ltd. (8387.T) JPX