Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Suruga Bank Ltd. (8358.T)

1,220.00
-24.00
(-1.93%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,238.001,239.001,194.001,220.001,220.00795,300
May 1, 20251,254.001,265.001,239.001,244.001,244.00582,000
Apr 30, 20251,250.001,264.001,238.001,258.001,258.00626,500
Apr 28, 20251,240.001,251.001,233.001,236.001,236.00411,300
Apr 25, 20251,260.001,269.001,237.001,241.001,241.00599,900
Apr 24, 20251,257.001,269.001,252.001,259.001,259.00529,300
Apr 23, 20251,247.001,256.001,229.001,230.001,230.00518,400
Apr 22, 20251,212.001,223.001,207.001,217.001,217.00306,300
Apr 21, 20251,215.001,218.001,204.001,210.001,210.00306,100
Apr 18, 20251,205.001,224.001,203.001,219.001,219.00374,400
Apr 17, 20251,176.001,196.001,163.001,196.001,196.00414,900
Apr 16, 20251,188.001,194.001,157.001,164.001,164.00329,400
Apr 15, 20251,175.001,183.001,168.001,176.001,176.00325,300
Apr 14, 20251,173.001,181.001,153.001,159.001,159.00467,900
Apr 11, 20251,158.001,160.001,127.001,157.001,157.00596,500
Apr 10, 20251,192.001,198.001,172.001,188.001,188.001,028,300
Apr 9, 20251,125.001,134.001,085.001,093.001,093.001,051,300
Apr 8, 20251,138.001,184.001,135.001,152.001,152.001,257,000
Apr 7, 20251,050.001,140.001,048.001,085.001,085.001,866,900
Apr 4, 20251,196.001,218.001,151.001,218.001,218.001,620,500
Apr 3, 20251,280.001,301.001,262.001,280.001,280.001,757,800
Apr 2, 20251,335.001,346.001,320.001,340.001,340.00537,400
Apr 1, 20251,364.001,366.001,326.001,335.001,335.00576,500
Mar 31, 20251,368.001,370.001,317.001,344.001,344.001,165,800
Mar 28, 2025 14.5 Dividend
Mar 28, 20251,401.001,405.001,383.001,396.001,396.00660,500
Mar 27, 20251,382.001,403.001,373.001,402.001,387.50719,500
Mar 26, 20251,388.001,391.001,371.001,382.001,367.71355,500
Mar 25, 20251,388.001,388.001,358.001,382.001,367.71646,500
Mar 24, 20251,400.001,400.001,384.001,392.001,377.60469,300
Mar 21, 20251,368.001,414.001,366.001,405.001,390.471,042,000
Mar 19, 20251,362.001,385.001,359.001,385.001,370.68445,200
Mar 18, 20251,347.001,375.001,346.001,371.001,356.82778,700
Mar 17, 20251,340.001,348.001,332.001,343.001,329.11498,600
Mar 14, 20251,323.001,344.001,318.001,329.001,315.26568,700
Mar 13, 20251,320.001,334.001,311.001,318.001,304.37571,800
Mar 12, 20251,259.001,320.001,259.001,310.001,296.45982,400
Mar 11, 20251,257.001,273.001,244.001,252.001,239.051,135,800
Mar 10, 20251,318.001,321.001,287.001,287.001,273.69970,700
Mar 7, 20251,309.001,331.001,303.001,325.001,311.30855,800
Mar 6, 20251,326.001,344.001,323.001,336.001,322.18533,800
Mar 5, 20251,318.001,332.001,311.001,323.001,309.32514,200
Mar 4, 20251,322.001,339.001,315.001,319.001,305.36555,500
Mar 3, 20251,324.001,333.001,316.001,327.001,313.28720,000
Feb 28, 20251,355.001,365.001,322.001,324.001,310.311,448,400
Feb 27, 20251,309.001,329.001,308.001,326.001,312.29890,900
Feb 26, 20251,318.001,340.001,307.001,318.001,304.371,005,600
Feb 25, 20251,331.001,360.001,316.001,316.001,302.391,082,600
Feb 21, 20251,316.001,337.001,310.001,321.001,307.34523,200
Feb 20, 20251,330.001,340.001,312.001,329.001,315.26727,400
Feb 19, 20251,313.001,344.001,312.001,334.001,320.20810,700
Feb 18, 20251,317.001,324.001,307.001,312.001,298.43387,700
Feb 17, 20251,311.001,333.001,307.001,307.001,293.48510,900
Feb 14, 20251,275.001,323.001,272.001,311.001,297.44738,000
Feb 13, 20251,290.001,306.001,276.001,277.001,263.79745,700
Feb 12, 20251,307.001,308.001,281.001,297.001,283.59812,200
Feb 10, 20251,300.001,322.001,294.001,309.001,295.46996,300
Feb 7, 20251,328.001,360.001,292.001,294.001,280.621,817,700
Feb 6, 20251,219.001,264.001,203.001,260.001,246.971,262,000
Feb 5, 20251,205.001,219.001,205.001,211.001,198.48660,500
Feb 4, 20251,215.001,215.001,197.001,203.001,190.56325,700
Feb 3, 20251,201.001,211.001,186.001,188.001,175.71593,200
Jan 31, 20251,229.001,234.001,210.001,212.001,199.47550,100
Jan 30, 20251,209.001,224.001,204.001,215.001,202.43560,400
Jan 29, 20251,220.001,220.001,204.001,209.001,196.50416,000
Jan 28, 20251,204.001,221.001,193.001,211.001,198.48783,100
Jan 27, 20251,165.001,214.001,164.001,200.001,187.591,287,500
Jan 24, 20251,182.001,182.001,144.001,155.001,143.05797,500
Jan 23, 20251,165.001,181.001,160.001,173.001,160.87689,200
Jan 22, 20251,183.001,186.001,165.001,165.001,152.95568,900
Jan 21, 20251,163.001,179.001,151.001,179.001,166.81639,300
Jan 20, 20251,158.001,163.001,150.001,158.001,146.02624,200
Jan 17, 20251,135.001,147.001,116.001,145.001,133.16703,700
Jan 16, 20251,111.001,156.001,107.001,139.001,127.221,211,900
Jan 15, 20251,099.001,107.001,088.001,096.001,084.66438,200
Jan 14, 20251,101.001,108.001,082.001,086.001,074.77553,400
Jan 10, 20251,125.001,126.001,097.001,107.001,095.55477,700
Jan 9, 20251,147.001,147.001,125.001,125.001,113.36558,200
Jan 8, 20251,130.001,156.001,126.001,147.001,135.14836,900
Jan 7, 20251,142.001,143.001,130.001,137.001,125.24498,200
Jan 6, 20251,138.001,143.001,122.001,140.001,128.21528,200
Dec 30, 20241,151.001,151.001,128.001,128.001,116.33479,700
Dec 27, 20241,147.001,152.001,139.001,146.001,134.15405,100
Dec 26, 20241,140.001,141.001,124.001,141.001,129.20453,200
Dec 25, 20241,145.001,145.001,132.001,140.001,128.21308,900
Dec 24, 20241,165.001,166.001,148.001,150.001,138.11565,600
Dec 23, 20241,146.001,163.001,140.001,160.001,148.00756,100
Dec 20, 20241,152.001,158.001,128.001,146.001,134.152,519,200
Dec 19, 20241,110.001,158.001,096.001,158.001,146.021,265,100
Dec 18, 20241,107.001,114.001,096.001,108.001,096.54594,600
Dec 17, 20241,113.001,118.001,098.001,103.001,091.59531,100
Dec 16, 20241,091.001,114.001,076.001,110.001,098.52908,500
Dec 13, 20241,075.001,097.001,070.001,093.001,081.701,004,200
Dec 12, 20241,079.001,089.001,067.001,079.001,067.84622,200
Dec 11, 20241,071.001,075.001,062.001,072.001,060.91364,400
Dec 10, 20241,077.001,079.001,060.001,065.001,053.99557,300
Dec 9, 20241,058.001,076.001,039.001,076.001,064.87747,700
Dec 6, 20241,051.001,057.001,037.001,052.001,041.12510,200
Dec 5, 20241,059.001,063.001,037.001,059.001,048.05600,500
Dec 4, 20241,063.001,078.001,052.001,054.001,043.10845,100
Dec 3, 20241,081.001,091.001,066.001,066.001,054.981,353,000
Dec 2, 20241,023.001,062.001,010.001,059.001,048.051,031,500
Nov 29, 20241,013.001,022.001,003.001,013.001,002.52534,100
Nov 28, 2024998.001,008.00990.001,001.00990.65638,100
Nov 27, 20241,008.001,025.001,000.001,006.00995.60617,600
Nov 26, 20241,022.001,025.001,002.001,009.00998.56486,800
Nov 25, 20241,000.001,024.00997.001,022.001,011.431,237,000
Nov 22, 2024996.001,006.00985.00991.00980.75908,200
Nov 21, 2024999.001,008.00996.00998.00987.68501,800
Nov 20, 20241,016.001,029.00997.001,004.00993.62530,500
Nov 19, 20241,012.001,030.001,011.001,029.001,018.36561,800
Nov 18, 20241,015.001,016.00993.001,010.00999.55978,700
Nov 15, 20241,036.001,040.001,019.001,028.001,017.37669,400
Nov 14, 20241,029.001,040.001,016.001,025.001,014.40847,700
Nov 13, 20241,030.001,047.00991.001,043.001,032.211,595,300
Nov 12, 20241,070.001,094.001,057.001,057.001,046.071,250,300
Nov 11, 20241,074.001,091.001,061.001,069.001,057.94844,100
Nov 8, 20241,075.001,084.001,065.001,078.001,066.85686,500
Nov 7, 20241,104.001,117.001,065.001,069.001,057.941,488,900
Nov 6, 20241,057.001,098.001,029.001,092.001,080.71778,400
Nov 5, 20241,072.001,074.001,051.001,054.001,043.10794,000
Nov 1, 20241,080.001,107.001,073.001,073.001,061.90596,200
Oct 31, 20241,100.001,117.001,091.001,098.001,086.64542,300
Oct 30, 20241,100.001,100.001,081.001,088.001,076.752,433,900
Oct 29, 20241,084.001,098.001,078.001,092.001,080.71385,100
Oct 28, 20241,059.001,095.001,052.001,081.001,069.82631,600
Oct 25, 20241,086.001,089.001,061.001,069.001,057.94549,100
Oct 24, 20241,080.001,095.001,067.001,090.001,078.73429,000
Oct 23, 20241,095.001,103.001,082.001,082.001,070.81410,000
Oct 22, 20241,122.001,132.001,081.001,095.001,083.68858,400
Oct 21, 20241,132.001,133.001,100.001,124.001,112.38966,400
Oct 18, 20241,141.001,156.001,127.001,141.001,129.20488,600
Oct 17, 20241,137.001,141.001,126.001,131.001,119.30458,400
Oct 16, 20241,128.001,138.001,119.001,130.001,118.31439,800
Oct 15, 20241,116.001,139.001,110.001,138.001,126.23731,800
Oct 11, 20241,125.001,129.001,103.001,105.001,093.57436,600
Oct 10, 20241,129.001,129.001,112.001,112.001,100.50306,300
Oct 9, 20241,132.001,134.001,109.001,114.001,102.48623,900
Oct 8, 20241,121.001,129.001,098.001,124.001,112.38872,600
Oct 7, 20241,120.001,154.001,113.001,142.001,130.191,043,500
Oct 4, 20241,088.001,117.001,088.001,100.001,088.62537,400
Oct 3, 20241,102.001,109.001,080.001,085.001,073.78444,700
Oct 2, 20241,117.001,127.001,085.001,085.001,073.78659,400
Oct 1, 20241,134.001,150.001,117.001,126.001,114.35656,600
Sep 30, 20241,114.001,139.001,088.001,115.001,103.471,151,900
Sep 27, 2024 14.5 Dividend
Sep 27, 20241,126.001,130.001,074.001,084.001,072.791,317,700
Sep 26, 20241,124.001,143.001,114.001,138.001,111.881,152,400
Sep 25, 20241,110.001,117.001,092.001,099.001,073.78910,200
Sep 24, 20241,126.001,131.001,105.001,105.001,079.64929,800
Sep 20, 20241,138.001,144.001,119.001,124.001,098.201,014,200
Sep 19, 20241,135.001,147.001,118.001,121.001,095.27673,900
Sep 18, 20241,128.001,143.001,107.001,121.001,095.27492,900
Sep 17, 20241,157.001,158.001,103.001,122.001,096.25831,000
Sep 13, 20241,150.001,163.001,142.001,149.001,122.63905,500
Sep 12, 20241,151.001,169.001,146.001,156.001,129.47788,200
Sep 11, 20241,150.001,159.001,123.001,133.001,107.001,104,900
Sep 10, 20241,151.001,183.001,148.001,169.001,142.17791,100
Sep 9, 20241,127.001,156.001,113.001,155.001,128.49839,400
Sep 6, 20241,177.001,180.001,155.001,157.001,130.44645,600
Sep 5, 20241,128.001,178.001,122.001,162.001,135.331,036,200
Sep 4, 20241,196.001,199.001,144.001,147.001,120.671,483,800
Sep 3, 20241,179.001,229.001,174.001,229.001,200.791,667,400
Sep 2, 20241,178.001,180.001,159.001,169.001,142.17840,400
Aug 30, 20241,167.001,178.001,157.001,178.001,150.961,074,400
Aug 29, 20241,152.001,166.001,152.001,166.001,139.24772,500
Aug 28, 20241,154.001,166.001,148.001,159.001,132.40702,800
Aug 27, 20241,109.001,164.001,109.001,164.001,137.281,000,400
Aug 26, 20241,126.001,131.001,103.001,105.001,079.64553,200
Aug 23, 20241,112.001,132.001,112.001,129.001,103.09346,400
Aug 22, 20241,131.001,144.001,112.001,123.001,097.22796,400
Aug 21, 20241,124.001,140.001,121.001,137.001,110.90416,700
Aug 20, 20241,160.001,160.001,133.001,143.001,116.77692,600
Aug 19, 20241,164.001,170.001,132.001,137.001,110.90807,800
Aug 16, 20241,168.001,175.001,151.001,164.001,137.28966,000
Aug 15, 20241,132.001,153.001,121.001,140.001,113.83853,600
Aug 14, 20241,103.001,149.001,102.001,133.001,107.00887,400
Aug 13, 20241,074.001,106.001,061.001,106.001,080.611,233,400
Aug 9, 20241,083.001,119.001,066.001,090.001,064.982,043,500
Aug 8, 20241,028.001,069.001,025.001,026.001,002.451,584,400
Aug 7, 2024986.001,082.00986.001,053.001,028.832,014,400
Aug 6, 2024992.001,046.00986.001,005.00981.931,974,900
Aug 5, 2024998.001,002.00890.00918.00896.932,619,700
Aug 2, 20241,150.001,160.001,087.001,088.001,063.031,679,600
Aug 1, 20241,210.001,220.001,191.001,209.001,181.251,565,400
Jul 31, 20241,152.001,202.001,146.001,199.001,171.481,187,800
Jul 30, 20241,152.001,156.001,132.001,142.001,115.79493,400
Jul 29, 20241,150.001,167.001,138.001,157.001,130.44489,200
Jul 26, 20241,126.001,154.001,121.001,137.001,110.90890,600
Jul 25, 20241,153.001,178.001,130.001,136.001,109.931,025,100
Jul 24, 20241,194.001,211.001,174.001,174.001,147.051,254,200
Jul 23, 20241,159.001,192.001,151.001,192.001,164.64885,900
Jul 22, 20241,180.001,194.001,141.001,143.001,116.771,177,300
Jul 19, 20241,145.001,179.001,137.001,178.001,150.961,789,500
Jul 18, 20241,093.001,145.001,093.001,132.001,106.021,389,000
Jul 17, 20241,099.001,109.001,090.001,100.001,074.75603,500
Jul 16, 20241,080.001,104.001,067.001,088.001,063.03986,900
Jul 12, 20241,068.001,109.001,065.001,096.001,070.841,381,600
Jul 11, 20241,080.001,088.001,068.001,074.001,049.35617,500
Jul 10, 20241,061.001,068.001,050.001,065.001,040.56583,500
Jul 9, 20241,040.001,052.001,035.001,048.001,023.95448,200
Jul 8, 20241,066.001,066.001,035.001,037.001,013.20743,500
Jul 5, 20241,077.001,087.001,064.001,064.001,039.58814,200
Jul 4, 20241,073.001,092.001,066.001,077.001,052.28677,000
Jul 3, 20241,093.001,095.001,064.001,071.001,046.421,020,700
Jul 2, 20241,077.001,092.001,066.001,088.001,063.031,077,200
Jul 1, 20241,070.001,093.001,049.001,081.001,056.191,033,800
Jun 28, 20241,058.001,076.001,051.001,057.001,032.74779,400
Jun 27, 20241,045.001,066.001,039.001,057.001,032.741,055,300
Jun 26, 20241,050.001,054.001,039.001,041.001,017.11612,200
Jun 25, 20241,033.001,045.001,018.001,042.001,018.081,083,900
Jun 24, 20241,021.001,036.001,015.001,022.00998.54712,400
Jun 21, 20241,024.001,029.001,013.001,021.00997.571,037,800
Jun 20, 20241,026.001,029.001,012.001,019.00995.61795,300
Jun 19, 20241,026.001,046.001,023.001,032.001,008.31824,100
Jun 18, 20241,045.001,045.001,005.001,019.00995.61958,500
Jun 17, 20241,033.001,043.001,018.001,032.001,008.31696,100
Jun 14, 20241,047.001,059.001,035.001,039.001,015.15942,800
Jun 13, 20241,061.001,066.001,050.001,051.001,026.88475,000
Jun 12, 20241,055.001,074.001,053.001,066.001,041.53539,700
Jun 11, 20241,096.001,100.001,069.001,069.001,044.46791,300
Jun 10, 20241,080.001,112.001,075.001,089.001,064.01894,900
Jun 7, 20241,076.001,090.001,066.001,071.001,046.42703,600
Jun 6, 20241,060.001,086.001,049.001,068.001,043.491,036,700
Jun 5, 20241,104.001,108.001,072.001,074.001,049.351,154,000
Jun 4, 20241,146.001,150.001,100.001,128.001,102.111,464,900
Jun 3, 20241,110.001,148.001,107.001,143.001,116.771,487,000
May 31, 20241,070.001,117.001,070.001,104.001,078.661,994,000
May 30, 20241,031.001,064.001,024.001,063.001,038.602,958,200
May 29, 20241,040.001,068.001,023.001,036.001,012.221,656,700
May 28, 2024993.001,045.00985.001,039.001,015.152,000,700
May 27, 2024968.00993.00963.00990.00967.28804,700
May 24, 2024937.00983.00937.00971.00948.711,423,100
May 23, 2024956.00956.00928.00952.00930.151,127,300
May 22, 2024958.00964.00950.00957.00935.03746,100
May 21, 2024968.00986.00951.00951.00929.171,017,200
May 20, 2024985.00988.00971.00982.00959.46745,200
May 17, 2024942.00979.00935.00979.00956.531,192,600
May 16, 2024963.00964.00941.00942.00920.381,004,500
May 15, 2024967.00975.00951.00958.00936.01971,900
May 14, 2024955.00962.00947.00960.00937.97847,400
May 13, 20241,005.001,009.00925.00966.00943.833,760,300
May 10, 20241,020.001,032.001,011.001,028.001,004.41970,700
May 9, 20241,020.001,035.001,005.001,021.00997.571,094,500
May 8, 2024983.001,025.00983.001,018.00994.632,927,300
May 7, 2024977.00988.00957.00968.00945.781,150,700
May 2, 2024952.00971.00952.00963.00940.90610,700

Related Tickers

5830.T Iyogin Holdings,Inc.
1,544.00
-4.10%
 
FRYA.BE Swedbank AB
22.24
-0.58%
 
7322.T San ju San Financial Group,Inc.
2,191.00
-1.97%
 
8386.T The Hyakujushi Bank, Ltd.
3,170.00
-0.94%
 
8364.T The Shimizu Bank, Ltd.
1,366.00
-1.37%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
5,170.00
-2.82%
 
7184.T The First Bank Of Toyama, Ltd.
1,028.00
-2.74%
 
7161.T Jimoto Holdings, Inc.
313.00
-1.57%
 
CBK.MU Commerzbank AG
23.58
+2.08%
 
7327.T Daishi Hokuetsu Financial Group, Inc.
2,969.00
-0.70%