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 ¥2,522.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,391.64, while ¥1000 invested 1 year ago would be worth ¥2,261.93. This corresponds to total returns of 152.21%, 239.16%, 126.19%, respectively, with annualized returns of 9.69%, 27.65%, 126.19%.

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
July 10, 2026	2,298	2,239	2,239	2,336	2,228	135,500
July 09, 2026	2,291	2,292	2,292	2,299	2,227	188,200
July 08, 2026	2,227	2,341	2,341	2,363	2,227	297,800
July 07, 2026	2,228	2,205	2,205	2,278	2,205	209,700
July 06, 2026	2,203	2,205	2,205	2,215	2,146	186,400
July 03, 2026	2,198	2,210	2,210	2,217	2,162	176,400
July 02, 2026	2,140	2,203	2,203	2,203	2,114	195,000
July 01, 2026	2,097	2,114	2,114	2,170	2,088	160,800
June 30, 2026	2,118	2,137	2,137	2,158	2,085	198,700
June 29, 2026	2,073	2,104	2,104	2,104	2,047	151,400
June 26, 2026	2,021	2,053	2,053	2,056	2,011	136,400
June 25, 2026	2,007	2,011	2,011	2,016	1,972	94,800
June 24, 2026	1,993	1,974	1,974	2,016	1,951	114,600
June 23, 2026	1,979	2,001	2,001	2,027	1,972	157,700
June 22, 2026	1,957	1,962	1,962	1,974	1,924	105,300
June 19, 2026	1,995	1,945	1,945	2,001	1,924	161,100
June 18, 2026	2,003	1,990	1,990	2,024	1,980	84,200
June 17, 2026	2,035	1,968	1,968	2,065	1,968	130,600
June 16, 2026	2,065	2,025	2,025	2,065	2,001	105,300
June 15, 2026	2,060	2,064	2,064	2,099	2,048	126,500
June 12, 2026	2,077	2,044	2,044	2,086	2,033	162,800
June 11, 2026	2,060	2,040	2,040	2,075	2,018	91,700
June 10, 2026	2,075	2,064	2,064	2,127	2,059	204,300
June 09, 2026	2,005	2,062	2,062	2,066	2,005	275,000
June 08, 2026	1,958	1,999	1,999	2,009	1,947	141,700
June 05, 2026	1,964	1,992	1,992	2,010	1,964	145,600
June 04, 2026	1,924	1,946	1,946	1,977	1,908	126,400
June 03, 2026	1,968	1,930	1,930	1,977	1,928	125,000
June 02, 2026	1,909	1,948	1,948	1,953	1,850	144,700
June 01, 2026	1,937	1,930	1,930	1,942	1,908	133,500
May 29, 2026	1,937	1,934	1,934	1,969	1,913	132,200
May 28, 2026	1,943	1,919	1,919	1,945	1,883	106,300
May 27, 2026	1,988	1,945	1,945	1,988	1,925	102,100
May 26, 2026	1,972	1,978	1,978	1,996	1,915	123,100
May 25, 2026	1,944	1,972	1,972	1,978	1,914	130,000
May 22, 2026	2,010	1,984	1,984	2,020	1,971	112,700
May 21, 2026	1,952	1,996	1,996	2,018	1,952	156,300
May 20, 2026	1,955	1,957	1,957	1,987	1,931	203,200
May 19, 2026	1,924	1,944	1,944	1,967	1,912	190,700
May 18, 2026	1,928	1,887	1,887	1,928	1,864	182,400
May 15, 2026	1,970	1,913	1,913	2,040	1,871	486,400
May 14, 2026	1,921	1,944	1,944	1,964	1,897	201,100
May 13, 2026	1,870	1,919	1,919	1,925	1,867	200,600
May 12, 2026	1,897	1,877	1,877	1,911	1,860	144,100
May 11, 2026	1,860	1,870	1,870	1,888	1,812	173,100
May 08, 2026	1,841	1,857	1,857	1,857	1,795	162,000
May 07, 2026	1,848	1,864	1,864	1,885	1,822	192,100
May 01, 2026	1,776	1,790	1,790	1,804	1,749	139,800
April 30, 2026	1,790	1,776	1,776	1,800	1,759	166,600
April 28, 2026	1,763	1,818	1,818	1,818	1,737	205,900
April 27, 2026	1,725	1,734	1,734	1,747	1,700	134,700
April 24, 2026	1,690	1,722	1,722	1,743	1,632	302,000
April 23, 2026	1,687	1,671	1,671	1,710	1,658	95,200
April 22, 2026	1,757	1,702	1,702	1,760	1,701	121,100
April 21, 2026	1,804	1,757	1,757	1,810	1,757	104,800
April 20, 2026	1,840	1,807	1,807	1,856	1,807	96,000
April 17, 2026	1,843	1,836	1,836	1,852	1,816	109,300
April 16, 2026	1,801	1,842	1,842	1,852	1,801	174,800
April 15, 2026	1,782	1,784	1,784	1,810	1,775	104,900
April 14, 2026	1,763	1,753	1,753	1,770	1,736	119,000