The Ehime Bank, Ltd. (8541.T) JPX

1,609.00

-1(-0.06%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,633	1,609	1,609	1,649	1,607	95,700
April 02, 2026	1,657	1,610	1,610	1,687	1,608	227,700
April 01, 2026	1,622	1,624	1,624	1,630	1,591	298,200
March 31, 2026	1,554	1,542	1,542	1,597	1,542	120,400
March 30, 2026	1,542	1,581	1,581	1,586	1,534	190,900
March 27, 2026	1,599	1,640	1,640	1,652	1,599	261,600
March 26, 2026	1,655	1,618	1,618	1,655	1,594	125,400
March 25, 2026	1,637	1,651	1,651	1,657	1,630	162,800
March 24, 2026	1,554	1,589	1,589	1,589	1,529	123,000
March 23, 2026	1,541	1,514	1,514	1,551	1,499	170,500
March 19, 2026	1,609	1,581	1,581	1,614	1,581	90,200
March 18, 2026	1,622	1,644	1,644	1,646	1,620	99,800
March 17, 2026	1,605	1,591	1,591	1,642	1,591	95,300
March 16, 2026	1,608	1,590	1,590	1,618	1,581	86,500
March 13, 2026	1,575	1,616	1,616	1,633	1,575	126,800
March 12, 2026	1,673	1,605	1,605	1,673	1,599	188,800
March 11, 2026	1,733	1,689	1,689	1,738	1,689	125,300
March 10, 2026	1,680	1,719	1,719	1,730	1,672	54,200
March 09, 2026	1,616	1,640	1,640	1,650	1,576	252,600
March 06, 2026	1,710	1,736	1,736	1,744	1,690	94,100
March 05, 2026	1,716	1,738	1,738	1,757	1,705	175,500
March 04, 2026	1,710	1,645	1,645	1,737	1,603	202,900
March 03, 2026	1,799	1,775	1,775	1,833	1,775	143,300
March 02, 2026	1,802	1,807	1,807	1,836	1,763	231,100
February 27, 2026	1,856	1,893	1,893	1,897	1,856	90,600
February 26, 2026	1,828	1,856	1,856	1,861	1,812	86,600
February 25, 2026	1,847	1,794	1,794	1,847	1,789	261,300
February 24, 2026	1,908	1,853	1,853	1,908	1,822	133,000
February 20, 2026	1,899	1,908	0	1,920	1,890	98,600
February 19, 2026	1,918	1,909	0	1,919	1,886	85,200
February 18, 2026	1,905	1,899	0	1,919	1,889	67,000
February 17, 2026	1,928	1,882	0	1,965	1,882	98,300
February 16, 2026	1,953	1,928	0	1,969	1,897	140,000
February 13, 2026	2,010	1,953	0	2,011	1,937	155,700
February 12, 2026	1,913	2,020	0	2,020	1,910	155,800
February 10, 2026	1,900	1,913	0	1,930	1,897	116,400
February 09, 2026	1,875	1,893	0	1,899	1,833	130,800
February 06, 2026	1,800	1,819	0	1,820	1,781	177,700
February 05, 2026	1,820	1,808	0	1,832	1,789	148,100
February 04, 2026	1,764	1,797	0	1,800	1,761	106,900
February 03, 2026	1,725	1,764	0	1,781	1,707	234,600
February 02, 2026	1,706	1,691	0	1,735	1,656	330,400
January 30, 2026	1,696	1,698	0	1,713	1,672	69,500
January 29, 2026	1,660	1,685	0	1,696	1,649	133,200
January 28, 2026	1,678	1,668	0	1,686	1,662	103,600
January 27, 2026	1,675	1,702	0	1,713	1,664	97,000
January 26, 2026	1,708	1,686	0	1,710	1,677	132,100
January 23, 2026	1,717	1,741	0	1,755	1,717	112,000
January 22, 2026	1,686	1,711	0	1,718	1,670	107,700
January 21, 2026	1,644	1,656	0	1,676	1,637	143,000
January 20, 2026	1,694	1,684	0	1,704	1,665	123,300
January 19, 2026	1,667	1,684	0	1,690	1,647	106,100
January 16, 2026	1,660	1,669	0	1,671	1,647	100,400
January 15, 2026	1,619	1,660	0	1,672	1,614	123,500
January 14, 2026	1,604	1,619	0	1,619	1,577	98,600
January 13, 2026	1,600	1,596	0	1,609	1,575	82,000
January 09, 2026	1,556	1,569	0	1,578	1,539	65,600
January 08, 2026	1,540	1,537	0	1,565	1,531	84,600
January 07, 2026	1,540	1,550	0	1,577	1,535	76,800
January 06, 2026	1,515	1,543	0	1,550	1,506	72,600