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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,438	2,462	2,462	2,477	2,426	157,700
February 19, 2026	2,397	2,476	2,476	2,485	2,370	321,100
February 18, 2026	2,350	2,372	2,372	2,389	2,340	162,400
February 17, 2026	2,390	2,331	2,331	2,406	2,299	314,500
February 16, 2026	2,472	2,425	2,425	2,472	2,397	173,000
February 13, 2026	2,538	2,467	2,467	2,547	2,456	218,600
February 12, 2026	2,483	2,572	2,572	2,581	2,466	255,900
February 10, 2026	2,465	2,462	2,462	2,490	2,403	378,000
February 09, 2026	2,488	2,450	2,450	2,488	2,402	187,500
February 06, 2026	2,363	2,390	2,390	2,390	2,325	148,100
February 05, 2026	2,365	2,382	2,382	2,406	2,346	157,900
February 04, 2026	2,294	2,327	2,327	2,327	2,277	135,600
February 03, 2026	2,231	2,276	2,276	2,280	2,211	163,300
February 02, 2026	2,220	2,157	2,157	2,257	2,157	156,600
January 30, 2026	2,185	2,200	2,200	2,200	2,166	100,700
January 29, 2026	2,147	2,174	2,174	2,184	2,127	119,300
January 28, 2026	2,183	2,160	2,160	2,183	2,135	104,800
January 27, 2026	2,151	2,191	2,191	2,196	2,136	109,800
January 26, 2026	2,202	2,183	2,183	2,242	2,172	161,900
January 23, 2026	2,200	2,276	2,276	2,290	2,197	159,800
January 22, 2026	2,179	2,193	2,193	2,238	2,179	191,200
January 21, 2026	2,073	2,105	2,105	2,126	2,055	158,200
January 20, 2026	2,143	2,134	2,134	2,152	2,116	116,700
January 19, 2026	2,157	2,143	2,143	2,157	2,114	152,600
January 16, 2026	2,145	2,158	2,158	2,170	2,132	125,400
January 15, 2026	2,072	2,150	2,150	2,157	2,072	167,100
January 14, 2026	2,066	2,072	2,072	2,072	2,024	111,600
January 13, 2026	2,058	2,048	2,048	2,066	2,040	140,600
January 09, 2026	1,950	2,009	2,009	2,015	1,944	236,100
January 08, 2026	1,914	1,920	1,920	1,936	1,907	107,000
January 07, 2026	1,915	1,930	1,930	1,974	1,905	175,100
January 06, 2026	1,890	1,931	1,931	1,935	1,890	155,300
January 05, 2026	1,857	1,885	1,885	1,885	1,845	81,900
December 30, 2025	1,826	1,850	1,850	1,882	1,818	245,900
December 29, 2025	1,812	1,823	1,823	1,825	1,794	194,000
December 26, 2025	1,840	1,833	1,833	1,854	1,818	104,000
December 25, 2025	1,837	1,836	1,836	1,852	1,817	108,100
December 24, 2025	1,861	1,836	1,836	1,876	1,826	121,500
December 23, 2025	1,854	1,867	1,867	1,890	1,851	109,600
December 22, 2025	1,855	1,854	1,854	1,873	1,852	138,000
December 19, 2025	1,793	1,832	1,832	1,839	1,793	150,600
December 18, 2025	1,790	1,787	1,787	1,794	1,767	71,600
December 17, 2025	1,800	1,778	1,778	1,802	1,767	76,600
December 16, 2025	1,823	1,795	1,795	1,835	1,790	125,200
December 15, 2025	1,758	1,822	1,822	1,826	1,752	97,200
December 12, 2025	1,741	1,758	1,758	1,775	1,738	133,500
December 11, 2025	1,756	1,708	1,708	1,765	1,708	105,200
December 10, 2025	1,752	1,744	1,744	1,758	1,740	74,100
December 09, 2025	1,760	1,748	1,748	1,781	1,747	77,500
December 08, 2025	1,795	1,763	1,763	1,795	1,754	75,800
December 05, 2025	1,778	1,775	1,775	1,796	1,772	81,100
December 04, 2025	1,748	1,799	1,799	1,799	1,740	127,700
December 03, 2025	1,774	1,746	1,746	1,774	1,735	115,200
December 02, 2025	1,819	1,774	1,774	1,841	1,774	156,600
December 01, 2025	1,828	1,818	1,818	1,854	1,805	187,900
November 28, 2025	1,810	1,805	1,805	1,823	1,783	259,300
November 27, 2025	1,728	1,813	1,813	1,828	1,728	447,900
November 26, 2025	1,647	1,719	1,719	1,726	1,647	242,800
November 25, 2025	1,619	1,625	1,625	1,643	1,616	107,000
November 21, 2025	1,578	1,614	1,614	1,614	1,576	143,500

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