Tokyo - Delayed Quote JPY

The Ogaki Kyoritsu Bank, Ltd. (8361.T)

2,444.00
+8.00
+(0.33%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,446.002,480.002,428.002,444.002,444.00109,200
May 22, 20252,417.002,470.002,397.002,436.002,436.00172,400
May 21, 20252,452.002,491.002,430.002,464.002,464.00185,900
May 20, 20252,348.002,441.002,315.002,427.002,427.00244,200
May 19, 20252,304.002,350.002,272.002,342.002,342.00106,700
May 16, 20252,338.002,338.002,281.002,308.002,308.0082,700
May 15, 20252,404.002,405.002,326.002,338.002,338.00106,000
May 14, 20252,418.002,440.002,372.002,421.002,421.00126,100
May 13, 20252,460.002,493.002,413.002,418.002,418.00172,900
May 12, 20252,388.002,445.002,325.002,426.002,426.00361,300
May 9, 20252,206.002,262.002,201.002,238.002,238.00121,600
May 8, 20252,204.002,204.002,177.002,194.002,194.0074,800
May 7, 20252,173.002,218.002,146.002,206.002,206.00118,900
May 2, 20252,215.002,235.002,133.002,147.002,147.00159,800
May 1, 20252,316.002,316.002,208.002,218.002,218.00139,100
Apr 30, 20252,300.002,325.002,291.002,305.002,305.0094,100
Apr 28, 20252,257.002,286.002,252.002,278.002,278.00105,000
Apr 25, 20252,246.002,270.002,222.002,236.002,236.0078,700
Apr 24, 20252,231.002,268.002,230.002,234.002,234.00103,600
Apr 23, 20252,201.002,233.002,201.002,204.002,204.0085,400
Apr 22, 20252,159.002,180.002,142.002,165.002,165.0066,800
Apr 21, 20252,150.002,165.002,138.002,150.002,150.0050,600
Apr 18, 20252,105.002,173.002,082.002,163.002,163.00165,000
Apr 17, 20252,037.002,078.002,030.002,078.002,078.0058,500
Apr 16, 20252,085.002,090.002,005.002,020.002,020.0080,500
Apr 15, 20252,070.002,081.002,052.002,063.002,063.0090,100
Apr 14, 20252,030.002,083.002,001.002,063.002,063.0073,900
Apr 11, 20251,977.002,026.001,940.002,014.002,014.00119,900
Apr 10, 20252,133.002,133.002,068.002,077.002,077.00153,900
Apr 9, 20251,945.001,964.001,901.001,913.001,913.00186,700
Apr 8, 20251,958.002,072.001,958.002,035.002,035.00145,700
Apr 7, 20251,850.001,923.001,825.001,858.001,858.00300,500
Apr 4, 20252,102.002,103.001,993.002,058.002,058.00395,300
Apr 3, 20252,266.002,289.002,181.002,219.002,219.00283,900
Apr 2, 20252,382.002,390.002,323.002,390.002,390.00153,000
Apr 1, 20252,420.002,420.002,329.002,365.002,365.00120,200
Mar 31, 20252,408.002,408.002,334.002,376.002,376.00211,100
Mar 28, 2025 35 Dividend
Mar 28, 20252,473.002,495.002,440.002,458.002,458.00195,800
Mar 27, 20252,445.002,514.002,419.002,508.002,473.00308,900
Mar 26, 20252,435.002,445.002,394.002,445.002,410.88127,400
Mar 25, 20252,465.002,473.002,413.002,434.002,400.03151,100
Mar 24, 20252,451.002,464.002,426.002,453.002,418.77170,700
Mar 21, 20252,380.002,457.002,379.002,442.002,407.92189,500
Mar 19, 20252,378.002,394.002,370.002,378.002,344.81101,200
Mar 18, 20252,330.002,393.002,319.002,383.002,349.74184,600
Mar 17, 20252,291.002,317.002,286.002,317.002,284.67174,300
Mar 14, 20252,261.002,295.002,261.002,275.002,243.25166,000
Mar 13, 20252,239.002,266.002,231.002,236.002,204.8090,500
Mar 12, 20252,217.002,240.002,208.002,227.002,195.92131,500
Mar 11, 20252,201.002,218.002,160.002,218.002,187.05156,400
Mar 10, 20252,255.002,264.002,221.002,229.002,197.8999,200
Mar 7, 20252,251.002,270.002,224.002,250.002,218.6089,200
Mar 6, 20252,271.002,299.002,271.002,292.002,260.0193,500
Mar 5, 20252,259.002,278.002,253.002,253.002,221.56108,400
Mar 4, 20252,240.002,270.002,218.002,259.002,227.47143,300
Mar 3, 20252,220.002,244.002,202.002,240.002,208.7496,700
Feb 28, 20252,248.002,258.002,199.002,199.002,168.31158,500
Feb 27, 20252,234.002,254.002,230.002,248.002,216.6372,400
Feb 26, 20252,229.002,234.002,194.002,234.002,202.8296,500
Feb 25, 20252,199.002,226.002,170.002,221.002,190.01134,000
Feb 21, 20252,204.002,225.002,171.002,215.002,184.09145,000
Feb 20, 20252,250.002,261.002,206.002,226.002,194.94133,600
Feb 19, 20252,260.002,308.002,253.002,261.002,229.4598,700
Feb 18, 20252,238.002,269.002,228.002,258.002,226.4980,900
Feb 17, 20252,246.002,258.002,230.002,238.002,206.7797,200
Feb 14, 20252,224.002,244.002,216.002,236.002,204.80111,200
Feb 13, 20252,248.002,260.002,214.002,224.002,192.96160,800
Feb 12, 20252,165.002,257.002,158.002,233.002,201.84257,600
Feb 10, 20252,172.002,181.002,149.002,175.002,144.65116,300
Feb 7, 20252,173.002,193.002,150.002,179.002,148.59162,300
Feb 6, 20252,183.002,193.002,166.002,187.002,156.48151,400
Feb 5, 20252,122.002,217.002,116.002,173.002,142.68331,400
Feb 4, 20252,147.002,151.002,109.002,122.002,092.39111,200
Feb 3, 20252,130.002,149.002,102.002,118.002,088.44300,600
Jan 31, 20252,114.002,170.002,099.002,151.002,120.98367,600
Jan 30, 20252,064.002,106.002,051.002,096.002,066.75223,400
Jan 29, 20252,065.002,087.002,040.002,064.002,035.20230,000
Jan 28, 20252,016.002,070.002,006.002,065.002,036.18654,900
Jan 27, 20251,930.001,951.001,925.001,936.001,908.9874,300
Jan 24, 20251,925.001,927.001,896.001,914.001,887.29135,000
Jan 23, 20251,905.001,909.001,891.001,907.001,880.3962,600
Jan 22, 20251,905.001,915.001,900.001,909.001,882.3643,500
Jan 21, 20251,919.001,925.001,892.001,903.001,876.4455,300
Jan 20, 20251,906.001,916.001,897.001,909.001,882.3647,800
Jan 17, 20251,877.001,896.001,861.001,896.001,869.5481,600
Jan 16, 20251,891.001,906.001,885.001,893.001,866.5868,200
Jan 15, 20251,868.001,886.001,863.001,884.001,857.7171,100
Jan 14, 20251,884.001,896.001,853.001,855.001,829.11113,900
Jan 10, 20251,894.001,894.001,872.001,884.001,857.7171,800
Jan 9, 20251,934.001,939.001,896.001,896.001,869.5467,700
Jan 8, 20251,920.001,958.001,920.001,936.001,908.9881,200
Jan 7, 20251,943.001,943.001,915.001,927.001,900.1179,300
Jan 6, 20251,945.001,945.001,924.001,941.001,913.9174,800
Dec 30, 20241,913.001,975.001,913.001,936.001,908.98163,800
Dec 27, 20241,894.001,906.001,892.001,906.001,879.4065,500
Dec 26, 20241,875.001,893.001,871.001,893.001,866.5883,400
Dec 25, 20241,918.001,918.001,869.001,888.001,861.65107,000
Dec 24, 20241,869.001,897.001,869.001,888.001,861.65124,700
Dec 23, 20241,832.001,880.001,832.001,871.001,844.89181,400
Dec 20, 20241,846.001,848.001,829.001,831.001,805.45181,100
Dec 19, 20241,831.001,857.001,827.001,845.001,819.25130,900
Dec 18, 20241,850.001,875.001,846.001,859.001,833.06140,500
Dec 17, 20241,880.001,898.001,862.001,863.001,837.00116,700
Dec 16, 20241,905.001,911.001,879.001,879.001,852.7893,700
Dec 13, 20241,910.001,925.001,893.001,901.001,874.47113,700
Dec 12, 20241,929.001,941.001,927.001,927.001,900.1178,700
Dec 11, 20241,939.001,945.001,919.001,927.001,900.1171,500
Dec 10, 20241,934.001,939.001,921.001,928.001,901.0968,000
Dec 9, 20241,927.001,944.001,907.001,922.001,895.1895,600
Dec 6, 20241,917.001,925.001,911.001,916.001,889.2653,300
Dec 5, 20241,913.001,934.001,895.001,920.001,893.21122,600
Dec 4, 20241,906.001,918.001,888.001,891.001,864.6185,200
Dec 3, 20241,903.001,940.001,903.001,915.001,888.28125,700
Dec 2, 20241,860.001,903.001,860.001,901.001,874.47105,000
Nov 29, 20241,846.001,851.001,827.001,843.001,817.2860,800
Nov 28, 20241,830.001,846.001,824.001,830.001,804.46122,300
Nov 27, 20241,864.001,875.001,834.001,838.001,812.3566,100
Nov 26, 20241,894.001,897.001,852.001,866.001,839.9671,900
Nov 25, 20241,909.001,923.001,895.001,895.001,868.5584,600
Nov 22, 20241,886.001,900.001,878.001,893.001,866.5857,500
Nov 21, 20241,856.001,895.001,856.001,886.001,859.6871,500
Nov 20, 20241,868.001,878.001,852.001,855.001,829.1153,200
Nov 19, 20241,877.001,895.001,865.001,887.001,860.6750,300
Nov 18, 20241,887.001,903.001,866.001,874.001,847.8572,500
Nov 15, 20241,905.001,909.001,875.001,890.001,863.6277,400
Nov 14, 20241,850.001,894.001,838.001,884.001,857.71105,100
Nov 13, 20241,874.001,890.001,851.001,858.001,832.0798,400
Nov 12, 20241,900.001,906.001,871.001,874.001,847.8583,900
Nov 11, 20241,877.001,893.001,862.001,873.001,846.8673,000
Nov 8, 20241,909.001,933.001,879.001,905.001,878.4295,700
Nov 7, 20241,919.001,934.001,896.001,906.001,879.40143,800
Nov 6, 20241,834.001,879.001,821.001,879.001,852.78116,400
Nov 5, 20241,823.001,829.001,804.001,823.001,797.56107,100
Nov 1, 20241,816.001,829.001,808.001,823.001,797.5677,600
Oct 31, 20241,841.001,859.001,830.001,833.001,807.42118,700
Oct 30, 20241,842.001,846.001,826.001,841.001,815.31155,800
Oct 29, 20241,830.001,848.001,827.001,836.001,810.3877,700
Oct 28, 20241,789.001,828.001,786.001,820.001,794.6071,200
Oct 25, 20241,808.001,811.001,786.001,805.001,779.81107,400
Oct 24, 20241,800.001,808.001,784.001,805.001,779.8191,300
Oct 23, 20241,810.001,814.001,796.001,802.001,776.8571,000
Oct 22, 20241,821.001,823.001,797.001,820.001,794.60149,000
Oct 21, 20241,863.001,863.001,821.001,830.001,804.4672,600
Oct 18, 20241,875.001,878.001,858.001,868.001,841.9343,900
Oct 17, 20241,854.001,873.001,854.001,867.001,840.9551,700
Oct 16, 20241,848.001,870.001,835.001,846.001,820.2463,600
Oct 15, 20241,848.001,864.001,834.001,864.001,837.99153,100
Oct 11, 20241,845.001,852.001,822.001,822.001,796.5779,200
Oct 10, 20241,834.001,838.001,825.001,834.001,808.4168,000
Oct 9, 20241,851.001,857.001,818.001,831.001,805.4581,500
Oct 8, 20241,879.001,879.001,830.001,850.001,824.18118,500
Oct 7, 20241,878.001,914.001,870.001,894.001,867.57164,700
Oct 4, 20241,817.001,852.001,817.001,838.001,812.3584,500
Oct 3, 20241,840.001,852.001,806.001,817.001,791.6483,100
Oct 2, 20241,807.001,821.001,798.001,803.001,777.84142,200
Oct 1, 20241,822.001,853.001,817.001,825.001,799.5374,200
Sep 30, 20241,824.001,846.001,805.001,822.001,796.57110,000
Sep 27, 2024 35 Dividend
Sep 27, 20241,863.001,866.001,827.001,829.001,803.48138,900
Sep 26, 20241,850.001,886.001,838.001,884.001,823.20122,800
Sep 25, 20241,849.001,851.001,826.001,839.001,779.6594,200
Sep 24, 20241,872.001,872.001,838.001,845.001,785.4688,900
Sep 20, 20241,870.001,879.001,854.001,859.001,799.00153,600
Sep 19, 20241,830.001,869.001,830.001,851.001,791.2694,400
Sep 18, 20241,840.001,840.001,799.001,818.001,759.3367,100
Sep 17, 20241,835.001,844.001,784.001,820.001,761.26140,200
Sep 13, 20241,836.001,856.001,823.001,832.001,772.87139,900
Sep 12, 20241,839.001,855.001,822.001,835.001,775.7897,200
Sep 11, 20241,844.001,844.001,801.001,811.001,752.55124,400
Sep 10, 20241,866.001,891.001,865.001,866.001,805.7863,400
Sep 9, 20241,855.001,875.001,840.001,863.001,802.87119,800
Sep 6, 20241,947.001,947.001,907.001,912.001,850.2957,800
Sep 5, 20241,911.001,967.001,896.001,924.001,861.9192,700
Sep 4, 20241,990.002,008.001,940.001,945.001,882.23133,000
Sep 3, 20241,999.002,037.001,995.002,029.001,963.52107,300
Sep 2, 20242,012.002,012.001,970.001,987.001,922.8761,300
Aug 30, 20242,013.002,013.001,986.001,997.001,932.55116,300
Aug 29, 20241,996.002,022.001,992.002,006.001,941.2682,800
Aug 28, 20241,983.002,004.001,978.001,994.001,929.6551,000
Aug 27, 20241,979.002,007.001,969.002,001.001,936.4267,100
Aug 26, 20242,001.002,013.001,956.001,979.001,915.1384,400
Aug 23, 20242,015.002,024.001,993.002,007.001,942.2377,900
Aug 22, 20242,033.002,033.001,997.002,007.001,942.2369,100
Aug 21, 20242,032.002,064.002,020.002,032.001,966.4250,100
Aug 20, 20242,098.002,098.002,055.002,055.001,988.6851,800
Aug 19, 20242,087.002,109.002,056.002,066.001,999.3266,600
Aug 16, 20242,098.002,127.002,074.002,100.002,032.2389,200
Aug 15, 20242,059.002,081.002,038.002,054.001,987.71119,500
Aug 14, 20242,062.002,093.002,037.002,047.001,980.94111,700
Aug 13, 20241,986.002,062.001,986.002,062.001,995.45146,500
Aug 9, 20242,036.002,042.001,974.002,013.001,948.03158,400
Aug 8, 20242,026.002,037.001,960.001,961.001,897.71211,600
Aug 7, 20241,926.002,080.001,918.002,023.001,957.71219,500
Aug 6, 20241,899.002,032.001,899.001,999.001,934.48290,900
Aug 5, 20241,957.001,957.001,740.001,779.001,721.59276,200
Aug 2, 20242,225.002,244.002,119.002,121.002,052.55249,800
Aug 1, 20242,338.002,368.002,296.002,320.002,245.13149,300
Jul 31, 20242,249.002,338.002,245.002,338.002,262.54184,300
Jul 30, 20242,250.002,250.002,214.002,222.002,150.2975,800
Jul 29, 20242,224.002,260.002,203.002,260.002,187.0695,200
Jul 26, 20242,194.002,223.002,171.002,200.002,129.0078,700
Jul 25, 20242,233.002,233.002,193.002,195.002,124.16150,200
Jul 24, 20242,250.002,265.002,231.002,233.002,160.93106,700
Jul 23, 20242,223.002,246.002,214.002,239.002,166.74111,100
Jul 22, 20242,256.002,256.002,216.002,223.002,151.2693,000
Jul 19, 20242,248.002,257.002,225.002,247.002,174.4875,500
Jul 18, 20242,242.002,269.002,232.002,248.002,175.4579,500
Jul 17, 20242,259.002,272.002,240.002,258.002,185.1356,200
Jul 16, 20242,244.002,253.002,233.002,239.002,166.7460,500
Jul 12, 20242,200.002,235.002,193.002,233.002,160.9380,700
Jul 11, 20242,221.002,221.002,199.002,211.002,139.6460,000
Jul 10, 20242,200.002,220.002,180.002,198.002,127.0674,600
Jul 9, 20242,198.002,203.002,175.002,193.002,122.2264,600
Jul 8, 20242,191.002,199.002,172.002,185.002,114.4878,100
Jul 5, 20242,239.002,239.002,200.002,200.002,129.0085,000
Jul 4, 20242,244.002,248.002,226.002,233.002,160.9379,500
Jul 3, 20242,278.002,279.002,233.002,240.002,167.71128,900
Jul 2, 20242,300.002,308.002,275.002,283.002,209.32135,400
Jul 1, 20242,299.002,299.002,263.002,297.002,222.87131,200
Jun 28, 20242,288.002,306.002,273.002,288.002,214.1694,400
Jun 27, 20242,262.002,283.002,256.002,268.002,194.80186,000
Jun 26, 20242,237.002,274.002,237.002,261.002,188.03121,600
Jun 25, 20242,196.002,239.002,192.002,231.002,159.00139,600
Jun 24, 20242,165.002,182.002,146.002,165.002,095.1377,200
Jun 21, 20242,181.002,181.002,139.002,145.002,075.77105,500
Jun 20, 20242,161.002,177.002,141.002,152.002,082.5591,000
Jun 19, 20242,155.002,184.002,154.002,160.002,090.2945,400
Jun 18, 20242,143.002,158.002,134.002,141.002,071.9059,700
Jun 17, 20242,155.002,166.002,114.002,134.002,065.1387,600
Jun 14, 20242,141.002,184.002,130.002,162.002,092.22118,300
Jun 13, 20242,199.002,204.002,158.002,159.002,089.3252,300
Jun 12, 20242,193.002,210.002,186.002,192.002,121.2645,400
Jun 11, 20242,214.002,220.002,193.002,193.002,122.2244,000
Jun 10, 20242,184.002,226.002,184.002,214.002,142.5564,400
Jun 7, 20242,181.002,208.002,175.002,181.002,110.6168,900
Jun 6, 20242,194.002,198.002,158.002,182.002,111.58104,100
Jun 5, 20242,219.002,219.002,182.002,195.002,124.16106,200
Jun 4, 20242,329.002,331.002,240.002,241.002,168.67115,700
Jun 3, 20242,341.002,350.002,310.002,328.002,252.87112,800
May 31, 20242,249.002,319.002,248.002,316.002,241.25282,300
May 30, 20242,210.002,232.002,191.002,231.002,159.0080,700
May 29, 20242,200.002,241.002,200.002,214.002,142.5594,000
May 28, 20242,201.002,220.002,201.002,205.002,133.8465,500
May 27, 20242,185.002,208.002,183.002,208.002,136.7440,800
May 24, 20242,170.002,188.002,163.002,185.002,114.4854,800
May 23, 20242,174.002,187.002,159.002,186.002,115.4591,400

Related Tickers

8410.T Seven Bank, Ltd.
270.10
-0.59%
 
CMBNz.XC
 
NBNKF Nordea Bank Abp
14.80
0.00%
 
CRARF Crédit Agricole S.A.
19.60
0.00%
 
MING.OL SpareBank 1 SMN
195.22
-0.05%
 
BNPQF BNP Paribas SA
88.44
0.00%
 
SPNO.CO Spar Nord Bank A/S
210.80
0.00%
 
BG.VI BAWAG Group AG
106.60
-0.84%
 
8411.T Mizuho Financial Group, Inc.
3,894.00
+0.67%
 
UNCRY UniCredit S.p.A.
31.61
-2.26%