Bank of The Ryukyus, Limited - 8399.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,425	1,435	1,435	1,446	1,425	274,000
September 11, 2025	1,400	1,418	1,418	1,420	1,399	204,600
September 10, 2025	1,361	1,393	1,393	1,397	1,361	130,100
September 09, 2025	1,385	1,364	1,364	1,392	1,358	117,800
September 08, 2025	1,370	1,372	1,372	1,378	1,354	158,400
September 05, 2025	1,365	1,361	1,361	1,380	1,354	160,700
September 04, 2025	1,334	1,368	1,368	1,368	1,330	134,600
September 03, 2025	1,350	1,331	1,331	1,356	1,320	155,700
September 02, 2025	1,331	1,346	1,346	1,352	1,320	131,700
September 01, 2025	1,325	1,320	1,320	1,343	1,317	108,600
August 29, 2025	1,332	1,325	1,325	1,335	1,322	83,600
August 28, 2025	1,299	1,333	1,333	1,337	1,297	158,800
August 27, 2025	1,300	1,298	1,298	1,310	1,291	123,700
August 26, 2025	1,334	1,298	1,298	1,335	1,298	157,600
August 25, 2025	1,357	1,334	1,334	1,360	1,334	89,600
August 22, 2025	1,318	1,342	1,342	1,345	1,314	135,600
August 21, 2025	1,305	1,313	1,313	1,317	1,291	94,500
August 20, 2025	1,285	1,300	1,300	1,304	1,275	106,700
August 19, 2025	1,310	1,284	1,284	1,315	1,282	124,300
August 18, 2025	1,321	1,297	1,297	1,321	1,294	137,500
August 15, 2025	1,288	1,314	1,314	1,314	1,283	238,700
August 14, 2025	1,264	1,268	1,268	1,268	1,235	187,700
August 13, 2025	1,266	1,255	1,255	1,299	1,245	425,300
August 12, 2025	1,260	1,252	1,252	1,264	1,247	154,400
August 08, 2025	1,250	1,242	1,242	1,258	1,238	340,800
August 07, 2025	1,239	1,247	1,247	1,253	1,237	182,300
August 06, 2025	1,239	1,238	1,238	1,253	1,234	88,700
August 05, 2025	1,232	1,235	1,235	1,246	1,221	117,400
August 04, 2025	1,220	1,225	1,225	1,225	1,209	122,400
August 01, 2025	1,244	1,247	1,247	1,249	1,233	118,400
July 31, 2025	1,220	1,237	1,237	1,243	1,220	150,500
July 30, 2025	1,216	1,215	1,215	1,223	1,206	116,600
July 29, 2025	1,209	1,215	1,215	1,219	1,200	100,500
July 28, 2025	1,255	1,210	1,210	1,256	1,202	171,700
July 25, 2025	1,243	1,254	1,254	1,258	1,236	127,500
July 24, 2025	1,225	1,257	1,257	1,262	1,225	215,000
July 23, 2025	1,211	1,217	1,217	1,227	1,199	188,800
July 22, 2025	1,201	1,199	1,199	1,213	1,183	129,100
July 18, 2025	1,204	1,207	1,207	1,211	1,200	108,400
July 17, 2025	1,190	1,204	1,204	1,209	1,187	85,000
July 16, 2025	1,202	1,196	1,196	1,206	1,190	111,500
July 15, 2025	1,218	1,214	1,214	1,232	1,207	99,300
July 14, 2025	1,228	1,218	1,218	1,230	1,207	66,800
July 11, 2025	1,207	1,221	1,221	1,235	1,207	137,100
July 10, 2025	1,220	1,204	1,204	1,226	1,189	160,600
July 09, 2025	1,189	1,203	1,203	1,216	1,170	169,700
July 08, 2025	1,181	1,184	1,184	1,189	1,177	90,200
July 07, 2025	1,177	1,189	1,189	1,195	1,166	137,400
July 04, 2025	1,152	1,178	1,178	1,178	1,152	109,300
July 03, 2025	1,140	1,148	1,148	1,149	1,139	68,100
July 02, 2025	1,134	1,140	1,140	1,150	1,134	72,100
July 01, 2025	1,130	1,139	1,139	1,142	1,118	93,900
June 30, 2025	1,152	1,142	1,142	1,156	1,142	81,100
June 27, 2025	1,146	1,153	1,153	1,157	1,146	103,400
June 26, 2025	1,146	1,146	1,146	1,152	1,138	82,500
June 25, 2025	1,145	1,146	1,146	1,146	1,134	59,100
June 24, 2025	1,155	1,151	1,151	1,160	1,143	59,100
June 23, 2025	1,144	1,143	1,143	1,151	1,133	78,900
June 20, 2025	1,131	1,144	1,144	1,146	1,129	192,900
June 19, 2025	1,135	1,131	1,131	1,135	1,125	52,300

Bank of The Ryukyus, Limited (8399.T) JPX