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

Currency In JPY

8541.T Historical Return

If you invested ¥1000 in The Ehime Bank, Ltd. (8541.T) 10 years ago, it would be worth ¥3,226.89 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,053.61, while ¥1000 invested 1 year ago would be worth ¥2,725.48. This corresponds to total returns of 222.69%, 405.36%, 172.55%, respectively, with annualized returns of 12.42%, 38.24%, 172.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8541.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	3,175	3,275	3,275	3,305	3,040	170,200
November 09, 2026	2,975	3,070	3,070	3,250	2,975	130,800
November 06, 2026	2,970	2,956	2,956	3,070	2,889	266,500
November 05, 2026	3,430	3,250	3,250	3,440	3,245	262,000
November 04, 2026	3,365	3,290	3,290	3,400	3,130	239,700
November 02, 2026	3,675	3,365	3,365	3,685	3,355	215,200
October 30, 2026	3,630	3,695	3,695	3,780	3,605	249,300
October 29, 2026	3,675	3,680	3,680	3,680	3,540	1.28M
October 28, 2026	3,670	3,640	3,640	3,695	3,585	248,800
October 27, 2026	3,570	3,600	3,600	3,620	3,475	200,500
October 26, 2026	3,430	3,515	3,515	3,545	3,390	364,600
October 23, 2026	3,335	3,440	3,440	3,490	3,240	366,900
October 22, 2026	3,420	3,405	3,405	3,470	3,360	205,300
October 21, 2026	3,325	3,455	3,455	3,465	3,310	231,700
October 20, 2026	3,430	3,255	3,255	3,525	3,150	640,400
October 19, 2026	3,380	3,355	3,355	3,380	3,205	185,900
October 16, 2026	3,395	3,380	3,380	3,475	3,350	246,000
October 15, 2026	3,250	3,355	3,355	3,370	3,230	590,600
October 14, 2026	3,330	3,320	3,320	3,395	3,275	320,700
October 13, 2026	3,290	3,340	3,340	3,390	3,260	284,000
October 09, 2026	3,300	3,235	3,235	3,325	3,215	254,000
October 08, 2026	3,490	3,290	3,290	3,515	3,285	257,400
October 07, 2026	3,605	3,520	3,520	3,710	3,490	265,800
October 06, 2026	3,585	3,645	3,645	3,665	3,525	131,800
October 05, 2026	3,610	3,580	3,580	3,655	3,500	179,300
October 02, 2026	3,580	3,595	3,595	3,690	3,560	179,000
October 01, 2026	3,630	3,575	3,575	3,630	3,400	292,700
September 30, 2026	3,630	3,615	3,615	3,680	3,550	212,200
September 29, 2026	3,600	3,630	3,630	3,685	3,570	130,800
September 28, 2026	3,695	3,655	3,655	3,715	3,635	197,100
September 25, 2026	3,500	3,700	3,700	3,735	3,500	413,100
September 24, 2026	3,390	3,470	3,470	3,490	3,315	269,900
September 18, 2026	3,350	3,390	3,390	3,415	3,300	176,200
September 17, 2026	3,370	3,340	3,340	3,445	3,320	128,100
September 16, 2026	3,300	3,360	3,360	3,430	3,300	168,000
September 15, 2026	3,345	3,300	3,300	3,345	3,250	85,300
September 11, 2026	3,200	3,295	3,295	3,345	3,190	210,200
September 10, 2026	3,135	3,265	3,265	3,300	3,135	154,500
September 09, 2026	3,180	3,155	3,155	3,230	3,135	187,300
September 08, 2026	3,240	3,185	3,185	3,280	3,185	84,800
September 07, 2026	3,190	3,280	3,280	3,300	3,190	176,400
September 04, 2026	3,160	3,210	3,210	3,210	3,045	279,300
September 03, 2026	3,080	3,155	3,155	3,185	3,075	120,000
September 02, 2026	3,055	3,070	3,070	3,165	3,050	161,900
September 01, 2026	3,130	3,115	3,115	3,155	3,045	161,100
August 31, 2026	3,245	3,145	3,145	3,255	3,145	180,000
August 28, 2026	3,120	3,215	3,215	3,225	3,080	160,900
August 27, 2026	3,065	3,120	3,120	3,130	3,025	135,500
August 26, 2026	3,075	3,070	3,070	3,160	3,045	157,500
August 25, 2026	3,140	3,065	3,065	3,200	3,030	188,800
August 24, 2026	3,295	3,110	3,110	3,295	3,095	251,000
August 21, 2026	3,135	3,260	3,260	3,280	3,125	226,800
August 20, 2026	3,205	3,150	3,150	3,270	3,110	254,100
August 19, 2026	3,270	3,190	3,190	3,320	3,180	322,800
August 18, 2026	3,190	3,320	3,320	3,345	3,190	296,600
August 17, 2026	3,080	3,190	3,190	3,220	3,080	188,600
August 14, 2026	3,010	3,065	3,065	3,210	3,010	242,300
August 13, 2026	2,883	3,040	3,040	3,045	2,877	220,400
August 12, 2026	2,829	2,835	2,835	2,883	2,809	140,500
August 10, 2026	2,850	2,780	2,780	2,850	2,764	131,600