The Taiko Bank,Ltd. - 8537.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,805	2,894	2,894	2,956	2,780	84,800
February 19, 2026	2,800	2,829	2,829	2,830	2,749	114,500
February 18, 2026	2,670	2,668	2,668	2,690	2,621	25,500
February 17, 2026	2,710	2,645	2,645	2,750	2,631	50,700
February 16, 2026	2,650	2,707	2,707	2,715	2,635	81,000
February 13, 2026	2,650	2,604	2,604	2,709	2,572	87,700
February 12, 2026	2,599	2,694	2,694	2,716	2,599	76,800
February 10, 2026	2,567	2,577	2,577	2,600	2,556	31,900
February 09, 2026	2,602	2,558	2,558	2,603	2,516	42,300
February 06, 2026	2,536	2,517	2,517	2,536	2,460	49,500
February 05, 2026	2,470	2,530	2,530	2,544	2,455	71,400
February 04, 2026	2,372	2,420	2,420	2,440	2,370	38,600
February 03, 2026	2,338	2,380	2,380	2,380	2,334	42,800
February 02, 2026	2,387	2,299	2,299	2,390	2,277	68,600
January 30, 2026	2,363	2,369	2,369	2,415	2,363	23,500
January 29, 2026	2,372	2,369	2,369	2,384	2,345	19,400
January 28, 2026	2,415	2,367	2,367	2,415	2,360	19,300
January 27, 2026	2,400	2,415	2,415	2,416	2,370	19,200
January 26, 2026	2,483	2,387	2,387	2,483	2,381	54,400
January 23, 2026	2,432	2,492	2,492	2,500	2,430	18,900
January 22, 2026	2,358	2,432	2,432	2,526	2,358	81,100
January 21, 2026	2,396	2,339	2,339	2,403	2,323	82,900
January 20, 2026	2,464	2,446	2,446	2,484	2,432	26,300
January 19, 2026	2,456	2,476	2,476	2,493	2,433	35,400
January 16, 2026	2,450	2,461	2,461	2,461	2,420	43,600
January 15, 2026	2,344	2,435	2,435	2,450	2,330	48,000
January 14, 2026	2,358	2,359	2,359	2,360	2,320	51,900
January 13, 2026	2,350	2,355	2,355	2,360	2,303	65,000
January 09, 2026	2,208	2,327	2,327	2,330	2,208	75,500
January 08, 2026	2,205	2,202	2,202	2,215	2,170	33,500
January 07, 2026	2,150	2,199	2,199	2,203	2,138	48,000
January 06, 2026	2,113	2,138	2,138	2,157	2,113	50,000
January 05, 2026	2,107	2,112	2,112	2,129	2,083	37,800
December 30, 2025	2,056	2,069	2,069	2,108	2,040	27,500
December 29, 2025	2,100	2,085	2,085	2,115	2,081	28,500
December 26, 2025	2,109	2,090	2,090	2,115	2,075	36,300
December 25, 2025	2,021	2,077	2,077	2,108	2,020	75,600
December 24, 2025	2,006	2,020	2,020	2,026	1,989	38,800
December 23, 2025	1,962	1,998	1,998	1,999	1,962	31,400
December 22, 2025	1,975	1,957	1,957	1,977	1,953	63,200
December 19, 2025	1,923	1,953	1,953	1,954	1,920	60,400
December 18, 2025	1,931	1,926	1,926	1,943	1,884	82,000
December 17, 2025	1,929	1,932	1,932	1,941	1,906	22,300
December 16, 2025	1,977	1,929	1,929	1,988	1,920	34,300
December 15, 2025	1,952	1,977	1,977	1,990	1,944	33,400
December 12, 2025	1,949	1,952	1,952	1,980	1,935	25,900
December 11, 2025	1,941	1,930	1,930	1,958	1,915	42,700
December 10, 2025	1,949	1,935	1,935	1,951	1,921	28,600
December 09, 2025	1,959	1,929	1,929	1,967	1,919	77,500
December 08, 2025	1,972	1,959	1,959	1,980	1,928	28,500
December 05, 2025	1,945	1,956	1,956	1,966	1,932	32,000
December 04, 2025	1,889	1,958	1,958	1,973	1,879	32,700
December 03, 2025	1,926	1,888	1,888	1,926	1,872	48,200
December 02, 2025	1,948	1,910	1,910	1,974	1,906	57,200
December 01, 2025	1,903	1,942	1,942	1,949	1,888	63,900
November 28, 2025	1,813	1,853	1,853	1,853	1,808	55,400
November 27, 2025	1,788	1,808	1,808	1,813	1,788	30,000
November 26, 2025	1,741	1,787	1,787	1,787	1,741	41,900
November 25, 2025	1,717	1,734	1,734	1,753	1,717	23,000
November 21, 2025	1,691	1,713	1,713	1,721	1,682	26,300

The Taiko Bank,Ltd. (8537.T) JPX