The Ehime Bank, Ltd. - 8541.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,172	1,167	1,167	1,173	1,159	75,900
August 15, 2025	1,135	1,166	1,166	1,170	1,135	192,700
August 14, 2025	1,123	1,128	1,128	1,128	1,115	72,500
August 13, 2025	1,124	1,121	1,121	1,139	1,115	96,900
August 12, 2025	1,109	1,121	1,121	1,122	1,109	124,100
August 08, 2025	1,108	1,107	1,107	1,115	1,097	80,900
August 07, 2025	1,100	1,106	1,106	1,120	1,100	89,500
August 06, 2025	1,100	1,103	1,103	1,105	1,095	56,300
August 05, 2025	1,100	1,100	1,100	1,105	1,092	99,000
August 04, 2025	1,084	1,100	1,100	1,110	1,075	121,700
August 01, 2025	1,094	1,106	1,106	1,107	1,085	55,600
July 31, 2025	1,080	1,086	1,086	1,094	1,078	61,500
July 30, 2025	1,073	1,077	1,077	1,079	1,069	50,500
July 29, 2025	1,067	1,075	1,075	1,078	1,065	43,900
July 28, 2025	1,097	1,069	1,069	1,097	1,069	85,100
July 25, 2025	1,094	1,097	1,097	1,097	1,087	68,400
July 24, 2025	1,068	1,100	1,100	1,103	1,066	173,700
July 23, 2025	1,046	1,060	1,060	1,064	1,044	114,300
July 22, 2025	1,046	1,038	1,038	1,048	1,036	51,200
July 18, 2025	1,040	1,042	1,042	1,046	1,036	75,200
July 17, 2025	1,020	1,034	1,034	1,037	1,020	83,100
July 16, 2025	1,028	1,025	1,025	1,034	1,023	49,900
July 15, 2025	1,021	1,028	1,028	1,036	1,021	65,600
July 14, 2025	1,030	1,023	1,023	1,034	1,017	76,600
July 11, 2025	1,026	1,028	1,028	1,045	1,026	121,200
July 10, 2025	1,014	1,020	1,020	1,020	1,010	94,900
July 09, 2025	1,008	1,016	1,016	1,019	1,004	145,600
July 08, 2025	1,006	1,008	1,008	1,009	1,002	74,000
July 07, 2025	1,008	1,006	1,006	1,010	999	69,200
July 04, 2025	998	1,009	1,009	1,009	997	124,100
July 03, 2025	999	993	993	1,002	992	153,000
July 02, 2025	1,000	999	999	1,005	998	101,700
July 01, 2025	1,001	1,000	1,000	1,003	991	149,800
June 30, 2025	1,014	1,002	1,002	1,015	1,002	95,300
June 27, 2025	1,005	1,014	1,014	1,014	1,005	70,600
June 26, 2025	997	1,006	1,006	1,008	997	58,400
June 25, 2025	1,003	1,005	1,005	1,005	998	77,700
June 24, 2025	1,010	1,006	1,006	1,010	1,002	49,200
June 23, 2025	1,000	1,004	1,004	1,006	995	48,300
June 20, 2025	1,000	1,000	1,000	1,006	1,000	85,600
June 19, 2025	1,003	1,003	1,003	1,006	999	55,900
June 18, 2025	1,005	1,003	1,003	1,005	999	44,400
June 17, 2025	1,000	1,005	1,005	1,006	999	65,300
June 16, 2025	997	1,000	1,000	1,002	996	49,600
June 13, 2025	1,003	992	992	1,003	990	149,700
June 12, 2025	1,001	1,001	1,001	1,006	998	81,800
June 11, 2025	1,007	1,001	1,001	1,009	1,000	86,300
June 10, 2025	1,020	1,007	1,007	1,020	1,007	91,100
June 09, 2025	1,009	1,015	1,015	1,015	1,009	61,500
June 06, 2025	1,013	1,006	1,006	1,018	1,006	41,200
June 05, 2025	1,018	1,012	1,012	1,020	1,009	86,300
June 04, 2025	1,018	1,024	1,024	1,032	1,017	53,300
June 03, 2025	1,025	1,018	1,018	1,025	1,016	54,600
June 02, 2025	1,019	1,025	1,025	1,025	1,017	49,300
May 30, 2025	1,015	1,026	1,026	1,029	1,011	95,600
May 29, 2025	1,013	1,020	1,020	1,027	998	160,700
May 28, 2025	1,020	1,008	1,008	1,023	1,008	70,800
May 27, 2025	1,008	1,013	1,013	1,013	1,004	54,100
May 26, 2025	1,004	1,011	1,011	1,011	1,004	62,100
May 23, 2025	1,009	1,006	1,006	1,017	1,006	40,000

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