Tokyo - Delayed Quote JPY
The Hyakugo Bank, Ltd. (8368.T)
714.00
-2.00
(-0.28%)
As of 10:26:28 AM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 713.00 | 715.00 | 713.00 | 714.00 | 714.00 | 117,600 |
| Jun 9, 2025 | 720.00 | 720.00 | 710.00 | 716.00 | 716.00 | 431,700 |
| Jun 6, 2025 | 724.00 | 728.00 | 711.00 | 712.00 | 712.00 | 451,500 |
| Jun 5, 2025 | 715.00 | 732.00 | 713.00 | 718.00 | 718.00 | 765,300 |
| Jun 4, 2025 | 724.00 | 731.00 | 721.00 | 723.00 | 723.00 | 482,900 |
| Jun 3, 2025 | 729.00 | 732.00 | 721.00 | 722.00 | 722.00 | 513,100 |
| Jun 2, 2025 | 695.00 | 732.00 | 691.00 | 729.00 | 729.00 | 1,089,400 |
| May 30, 2025 | 701.00 | 711.00 | 699.00 | 708.00 | 708.00 | 670,500 |
| May 29, 2025 | 701.00 | 715.00 | 700.00 | 706.00 | 706.00 | 783,300 |
| May 28, 2025 | 700.00 | 704.00 | 690.00 | 696.00 | 696.00 | 755,300 |
| May 27, 2025 | 686.00 | 692.00 | 681.00 | 691.00 | 691.00 | 338,700 |
| May 26, 2025 | 693.00 | 697.00 | 687.00 | 687.00 | 687.00 | 288,600 |
| May 23, 2025 | 693.00 | 702.00 | 689.00 | 694.00 | 694.00 | 580,500 |
| May 22, 2025 | 679.00 | 692.00 | 677.00 | 683.00 | 683.00 | 449,000 |
| May 21, 2025 | 679.00 | 699.00 | 679.00 | 693.00 | 693.00 | 724,600 |
| May 20, 2025 | 679.00 | 685.00 | 674.00 | 677.00 | 677.00 | 567,400 |
| May 19, 2025 | 672.00 | 686.00 | 672.00 | 678.00 | 678.00 | 418,300 |
| May 16, 2025 | 689.00 | 692.00 | 669.00 | 680.00 | 680.00 | 431,500 |
| May 15, 2025 | 693.00 | 698.00 | 682.00 | 684.00 | 684.00 | 678,900 |
| May 14, 2025 | 703.00 | 711.00 | 695.00 | 703.00 | 703.00 | 587,100 |
| May 13, 2025 | 720.00 | 729.00 | 695.00 | 695.00 | 695.00 | 674,000 |
| May 12, 2025 | 671.00 | 714.00 | 669.00 | 705.00 | 705.00 | 1,164,100 |
| May 9, 2025 | 665.00 | 696.00 | 665.00 | 680.00 | 680.00 | 749,600 |
| May 8, 2025 | 663.00 | 665.00 | 656.00 | 659.00 | 659.00 | 291,000 |
| May 7, 2025 | 654.00 | 671.00 | 648.00 | 671.00 | 671.00 | 464,300 |
| May 2, 2025 | 665.00 | 668.00 | 642.00 | 654.00 | 654.00 | 558,800 |
| May 1, 2025 | 684.00 | 686.00 | 666.00 | 669.00 | 669.00 | 475,300 |
| Apr 30, 2025 | 673.00 | 689.00 | 672.00 | 687.00 | 687.00 | 563,600 |
| Apr 28, 2025 | 670.00 | 678.00 | 667.00 | 672.00 | 672.00 | 498,000 |
| Apr 25, 2025 | 666.00 | 675.00 | 660.00 | 661.00 | 661.00 | 364,500 |
| Apr 24, 2025 | 663.00 | 669.00 | 659.00 | 660.00 | 660.00 | 433,200 |
| Apr 23, 2025 | 660.00 | 668.00 | 650.00 | 654.00 | 654.00 | 611,100 |
| Apr 22, 2025 | 647.00 | 655.00 | 643.00 | 654.00 | 654.00 | 341,600 |
| Apr 21, 2025 | 652.00 | 657.00 | 643.00 | 648.00 | 648.00 | 309,200 |
| Apr 18, 2025 | 655.00 | 661.00 | 650.00 | 660.00 | 660.00 | 320,800 |
| Apr 17, 2025 | 627.00 | 646.00 | 622.00 | 645.00 | 645.00 | 374,300 |
| Apr 16, 2025 | 636.00 | 638.00 | 619.00 | 622.00 | 622.00 | 461,200 |
| Apr 15, 2025 | 633.00 | 635.00 | 626.00 | 631.00 | 631.00 | 348,900 |
| Apr 14, 2025 | 615.00 | 630.00 | 610.00 | 625.00 | 625.00 | 305,200 |
| Apr 11, 2025 | 593.00 | 617.00 | 586.00 | 611.00 | 611.00 | 731,200 |
| Apr 10, 2025 | 640.00 | 641.00 | 627.00 | 633.00 | 633.00 | 1,329,800 |
| Apr 9, 2025 | 585.00 | 602.00 | 576.00 | 580.00 | 580.00 | 1,441,500 |
| Apr 8, 2025 | 612.00 | 629.00 | 607.00 | 614.00 | 614.00 | 877,500 |
| Apr 7, 2025 | 558.00 | 582.00 | 550.00 | 568.00 | 568.00 | 1,170,700 |
| Apr 4, 2025 | 636.00 | 638.00 | 608.00 | 628.00 | 628.00 | 1,452,200 |
| Apr 3, 2025 | 677.00 | 692.00 | 662.00 | 676.00 | 676.00 | 1,464,700 |
| Apr 2, 2025 | 725.00 | 728.00 | 712.00 | 727.00 | 727.00 | 708,600 |
| Apr 1, 2025 | 743.00 | 747.00 | 721.00 | 727.00 | 727.00 | 682,900 |
| Mar 31, 2025 | 731.00 | 742.00 | 717.00 | 735.00 | 735.00 | 919,800 |
| Mar 28, 2025 | 9 Dividend | |||||
| Mar 28, 2025 | 767.00 | 773.00 | 756.00 | 756.00 | 756.00 | 810,200 |
| Mar 27, 2025 | 755.00 | 778.00 | 752.00 | 770.00 | 761.00 | 1,098,400 |
| Mar 26, 2025 | 757.00 | 759.00 | 741.00 | 756.00 | 747.16 | 833,300 |
| Mar 25, 2025 | 768.00 | 769.00 | 749.00 | 752.00 | 743.21 | 621,500 |
| Mar 24, 2025 | 780.00 | 783.00 | 765.00 | 765.00 | 756.06 | 682,100 |
| Mar 21, 2025 | 754.00 | 789.00 | 754.00 | 784.00 | 774.84 | 1,012,200 |
| Mar 19, 2025 | 758.00 | 765.00 | 754.00 | 756.00 | 747.16 | 463,000 |
| Mar 18, 2025 | 744.00 | 760.00 | 741.00 | 756.00 | 747.16 | 892,300 |
| Mar 17, 2025 | 737.00 | 745.00 | 737.00 | 737.00 | 728.39 | 637,600 |
| Mar 14, 2025 | 724.00 | 737.00 | 722.00 | 731.00 | 722.46 | 699,500 |
| Mar 13, 2025 | 722.00 | 729.00 | 720.00 | 720.00 | 711.58 | 575,700 |
| Mar 12, 2025 | 713.00 | 726.00 | 713.00 | 719.00 | 710.60 | 392,900 |
| Mar 11, 2025 | 700.00 | 708.00 | 693.00 | 706.00 | 697.75 | 619,600 |
| Mar 10, 2025 | 731.00 | 733.00 | 711.00 | 711.00 | 702.69 | 528,300 |
| Mar 7, 2025 | 727.00 | 733.00 | 718.00 | 733.00 | 724.43 | 724,800 |
| Mar 6, 2025 | 725.00 | 746.00 | 725.00 | 742.00 | 733.33 | 935,000 |
| Mar 5, 2025 | 710.00 | 724.00 | 709.00 | 721.00 | 712.57 | 591,800 |
| Mar 4, 2025 | 716.00 | 720.00 | 707.00 | 711.00 | 702.69 | 389,900 |
| Mar 3, 2025 | 723.00 | 723.00 | 707.00 | 717.00 | 708.62 | 602,700 |
| Feb 28, 2025 | 708.00 | 711.00 | 699.00 | 702.00 | 693.79 | 948,300 |
| Feb 27, 2025 | 705.00 | 709.00 | 702.00 | 707.00 | 698.74 | 415,200 |
| Feb 26, 2025 | 708.00 | 709.00 | 699.00 | 703.00 | 694.78 | 489,100 |
| Feb 25, 2025 | 702.00 | 717.00 | 702.00 | 712.00 | 703.68 | 606,700 |
| Feb 21, 2025 | 704.00 | 715.00 | 698.00 | 715.00 | 706.64 | 532,600 |
| Feb 20, 2025 | 709.00 | 717.00 | 698.00 | 710.00 | 701.70 | 659,100 |
| Feb 19, 2025 | 711.00 | 730.00 | 708.00 | 711.00 | 702.69 | 631,100 |
| Feb 18, 2025 | 710.00 | 717.00 | 698.00 | 713.00 | 704.67 | 793,300 |
| Feb 17, 2025 | 699.00 | 707.00 | 698.00 | 706.00 | 697.75 | 572,400 |
| Feb 14, 2025 | 687.00 | 695.00 | 683.00 | 695.00 | 686.88 | 545,000 |
| Feb 13, 2025 | 685.00 | 690.00 | 681.00 | 686.00 | 677.98 | 806,000 |
| Feb 12, 2025 | 678.00 | 680.00 | 673.00 | 678.00 | 670.08 | 394,000 |
| Feb 10, 2025 | 680.00 | 680.00 | 670.00 | 673.00 | 665.13 | 247,800 |
| Feb 7, 2025 | 677.00 | 679.00 | 668.00 | 676.00 | 668.10 | 424,200 |
| Feb 6, 2025 | 672.00 | 678.00 | 671.00 | 676.00 | 668.10 | 298,100 |
| Feb 5, 2025 | 685.00 | 689.00 | 671.00 | 672.00 | 664.15 | 733,000 |
| Feb 4, 2025 | 678.00 | 680.00 | 672.00 | 679.00 | 671.06 | 482,700 |
| Feb 3, 2025 | 677.00 | 678.00 | 663.00 | 664.00 | 656.24 | 648,100 |
| Jan 31, 2025 | 680.00 | 686.00 | 674.00 | 684.00 | 676.01 | 419,500 |
| Jan 30, 2025 | 668.00 | 679.00 | 667.00 | 674.00 | 666.12 | 348,300 |
| Jan 29, 2025 | 670.00 | 674.00 | 663.00 | 669.00 | 661.18 | 300,500 |
| Jan 28, 2025 | 653.00 | 668.00 | 653.00 | 665.00 | 657.23 | 401,800 |
| Jan 27, 2025 | 649.00 | 662.00 | 648.00 | 655.00 | 647.34 | 350,600 |
| Jan 24, 2025 | 649.00 | 655.00 | 639.00 | 646.00 | 638.45 | 461,500 |
| Jan 23, 2025 | 653.00 | 655.00 | 645.00 | 651.00 | 643.39 | 404,000 |
| Jan 22, 2025 | 662.00 | 662.00 | 652.00 | 653.00 | 645.37 | 309,200 |
| Jan 21, 2025 | 662.00 | 666.00 | 653.00 | 659.00 | 651.30 | 565,200 |
| Jan 20, 2025 | 646.00 | 655.00 | 645.00 | 652.00 | 644.38 | 372,400 |
| Jan 17, 2025 | 636.00 | 646.00 | 630.00 | 642.00 | 634.50 | 447,400 |
| Jan 16, 2025 | 636.00 | 647.00 | 636.00 | 642.00 | 634.50 | 350,000 |
| Jan 15, 2025 | 635.00 | 639.00 | 630.00 | 634.00 | 626.59 | 478,800 |
| Jan 14, 2025 | 623.00 | 626.00 | 614.00 | 619.00 | 611.76 | 350,600 |
| Jan 10, 2025 | 631.00 | 633.00 | 622.00 | 622.00 | 614.73 | 352,700 |
| Jan 9, 2025 | 646.00 | 646.00 | 632.00 | 632.00 | 624.61 | 313,100 |
| Jan 8, 2025 | 636.00 | 649.00 | 636.00 | 645.00 | 637.46 | 470,700 |
| Jan 7, 2025 | 635.00 | 641.00 | 628.00 | 636.00 | 628.57 | 397,800 |
| Jan 6, 2025 | 635.00 | 636.00 | 627.00 | 631.00 | 623.62 | 296,600 |
| Dec 30, 2024 | 637.00 | 643.00 | 632.00 | 632.00 | 624.61 | 329,600 |
| Dec 27, 2024 | 629.00 | 637.00 | 627.00 | 636.00 | 628.57 | 398,200 |
| Dec 26, 2024 | 626.00 | 629.00 | 620.00 | 629.00 | 621.65 | 446,100 |
| Dec 25, 2024 | 634.00 | 635.00 | 622.00 | 627.00 | 619.67 | 199,700 |
| Dec 24, 2024 | 628.00 | 635.00 | 628.00 | 631.00 | 623.62 | 335,900 |
| Dec 23, 2024 | 610.00 | 629.00 | 609.00 | 625.00 | 617.69 | 451,700 |
| Dec 20, 2024 | 611.00 | 613.00 | 604.00 | 604.00 | 596.94 | 566,300 |
| Dec 19, 2024 | 606.00 | 615.00 | 602.00 | 611.00 | 603.86 | 425,600 |
| Dec 18, 2024 | 619.00 | 624.00 | 613.00 | 616.00 | 608.80 | 385,600 |
| Dec 17, 2024 | 633.00 | 640.00 | 627.00 | 627.00 | 619.67 | 466,200 |
| Dec 16, 2024 | 635.00 | 636.00 | 624.00 | 629.00 | 621.65 | 434,000 |
| Dec 13, 2024 | 635.00 | 643.00 | 628.00 | 632.00 | 624.61 | 571,200 |
| Dec 12, 2024 | 639.00 | 649.00 | 637.00 | 644.00 | 636.47 | 677,100 |
| Dec 11, 2024 | 630.00 | 635.00 | 627.00 | 634.00 | 626.59 | 286,100 |
| Dec 10, 2024 | 637.00 | 639.00 | 630.00 | 631.00 | 623.62 | 337,900 |
| Dec 9, 2024 | 636.00 | 639.00 | 625.00 | 634.00 | 626.59 | 544,600 |
| Dec 6, 2024 | 632.00 | 636.00 | 623.00 | 627.00 | 619.67 | 352,400 |
| Dec 5, 2024 | 629.00 | 637.00 | 626.00 | 633.00 | 625.60 | 463,700 |
| Dec 4, 2024 | 633.00 | 638.00 | 623.00 | 623.00 | 615.72 | 534,100 |
| Dec 3, 2024 | 633.00 | 642.00 | 630.00 | 633.00 | 625.60 | 717,200 |
| Dec 2, 2024 | 610.00 | 628.00 | 605.00 | 628.00 | 620.66 | 784,300 |
| Nov 29, 2024 | 596.00 | 605.00 | 592.00 | 602.00 | 594.96 | 404,100 |
| Nov 28, 2024 | 585.00 | 595.00 | 584.00 | 592.00 | 585.08 | 537,300 |
| Nov 27, 2024 | 595.00 | 599.00 | 585.00 | 589.00 | 582.12 | 456,600 |
| Nov 26, 2024 | 612.00 | 614.00 | 596.00 | 598.00 | 591.01 | 463,600 |
| Nov 25, 2024 | 600.00 | 617.00 | 599.00 | 613.00 | 605.84 | 1,527,700 |
| Nov 22, 2024 | 594.00 | 600.00 | 593.00 | 593.00 | 586.07 | 425,700 |
| Nov 21, 2024 | 590.00 | 602.00 | 590.00 | 595.00 | 588.05 | 274,500 |
| Nov 20, 2024 | 598.00 | 602.00 | 589.00 | 589.00 | 582.12 | 292,200 |
| Nov 19, 2024 | 600.00 | 606.00 | 595.00 | 605.00 | 597.93 | 291,800 |
| Nov 18, 2024 | 604.00 | 606.00 | 594.00 | 594.00 | 587.06 | 302,700 |
| Nov 15, 2024 | 611.00 | 611.00 | 597.00 | 600.00 | 592.99 | 403,300 |
| Nov 14, 2024 | 607.00 | 612.00 | 600.00 | 604.00 | 596.94 | 778,500 |
| Nov 13, 2024 | 612.00 | 620.00 | 597.00 | 603.00 | 595.95 | 596,500 |
| Nov 12, 2024 | 612.00 | 619.00 | 606.00 | 609.00 | 601.88 | 617,800 |
| Nov 11, 2024 | 594.00 | 608.00 | 593.00 | 606.00 | 598.92 | 597,900 |
| Nov 8, 2024 | 600.00 | 604.00 | 574.00 | 595.00 | 588.05 | 534,300 |
| Nov 7, 2024 | 600.00 | 612.00 | 589.00 | 594.00 | 587.06 | 721,000 |
| Nov 6, 2024 | 560.00 | 587.00 | 559.00 | 587.00 | 580.14 | 717,100 |
| Nov 5, 2024 | 552.00 | 557.00 | 548.00 | 555.00 | 548.51 | 237,700 |
| Nov 1, 2024 | 548.00 | 559.00 | 548.00 | 553.00 | 546.54 | 295,900 |
| Oct 31, 2024 | 554.00 | 559.00 | 549.00 | 556.00 | 549.50 | 450,500 |
| Oct 30, 2024 | 556.00 | 557.00 | 549.00 | 553.00 | 546.54 | 1,034,600 |
| Oct 29, 2024 | 550.00 | 557.00 | 547.00 | 552.00 | 545.55 | 369,500 |
| Oct 28, 2024 | 541.00 | 553.00 | 541.00 | 548.00 | 541.59 | 420,300 |
| Oct 25, 2024 | 547.00 | 550.00 | 539.00 | 545.00 | 538.63 | 744,100 |
| Oct 24, 2024 | 546.00 | 551.00 | 541.00 | 547.00 | 540.61 | 450,700 |
| Oct 23, 2024 | 553.00 | 558.00 | 549.00 | 549.00 | 542.58 | 364,200 |
| Oct 22, 2024 | 560.00 | 562.00 | 552.00 | 554.00 | 547.52 | 466,100 |
| Oct 21, 2024 | 572.00 | 573.00 | 561.00 | 561.00 | 554.44 | 443,700 |
| Oct 18, 2024 | 574.00 | 578.00 | 569.00 | 575.00 | 568.28 | 337,600 |
| Oct 17, 2024 | 568.00 | 575.00 | 567.00 | 570.00 | 563.34 | 386,300 |
| Oct 16, 2024 | 563.00 | 571.00 | 560.00 | 565.00 | 558.40 | 491,600 |
| Oct 15, 2024 | 564.00 | 570.00 | 563.00 | 569.00 | 562.35 | 566,000 |
| Oct 11, 2024 | 565.00 | 567.00 | 559.00 | 560.00 | 553.45 | 428,000 |
| Oct 10, 2024 | 569.00 | 571.00 | 560.00 | 561.00 | 554.44 | 503,900 |
| Oct 9, 2024 | 560.00 | 563.00 | 556.00 | 559.00 | 552.47 | 517,200 |
| Oct 8, 2024 | 567.00 | 570.00 | 552.00 | 556.00 | 549.50 | 662,300 |
| Oct 7, 2024 | 572.00 | 583.00 | 564.00 | 577.00 | 570.26 | 626,100 |
| Oct 4, 2024 | 555.00 | 560.00 | 550.00 | 553.00 | 546.54 | 657,000 |
| Oct 3, 2024 | 561.00 | 566.00 | 549.00 | 549.00 | 542.58 | 660,800 |
| Oct 2, 2024 | 551.00 | 557.00 | 549.00 | 551.00 | 544.56 | 682,200 |
| Oct 1, 2024 | 548.00 | 568.00 | 546.00 | 561.00 | 554.44 | 697,400 |
| Sep 30, 2024 | 540.00 | 552.00 | 535.00 | 545.00 | 538.63 | 726,700 |
| Sep 27, 2024 | 9 Dividend | |||||
| Sep 27, 2024 | 553.00 | 553.00 | 540.00 | 543.00 | 536.65 | 798,200 |
| Sep 26, 2024 | 549.00 | 559.00 | 546.00 | 556.00 | 540.61 | 961,800 |
| Sep 25, 2024 | 550.00 | 551.00 | 537.00 | 542.00 | 526.99 | 524,100 |
| Sep 24, 2024 | 556.00 | 556.00 | 547.00 | 550.00 | 534.77 | 488,900 |
| Sep 20, 2024 | 558.00 | 559.00 | 551.00 | 552.00 | 536.72 | 581,100 |
| Sep 19, 2024 | 543.00 | 554.00 | 543.00 | 546.00 | 530.88 | 496,700 |
| Sep 18, 2024 | 536.00 | 537.00 | 527.00 | 534.00 | 519.22 | 376,800 |
| Sep 17, 2024 | 539.00 | 542.00 | 518.00 | 526.00 | 511.44 | 652,200 |
| Sep 13, 2024 | 539.00 | 540.00 | 532.00 | 535.00 | 520.19 | 924,900 |
| Sep 12, 2024 | 542.00 | 548.00 | 534.00 | 535.00 | 520.19 | 627,100 |
| Sep 11, 2024 | 547.00 | 554.00 | 531.00 | 533.00 | 518.24 | 720,900 |
| Sep 10, 2024 | 544.00 | 558.00 | 544.00 | 555.00 | 539.63 | 698,400 |
| Sep 9, 2024 | 541.00 | 545.00 | 526.00 | 543.00 | 527.97 | 763,200 |
| Sep 6, 2024 | 571.00 | 573.00 | 559.00 | 561.00 | 545.47 | 420,300 |
| Sep 5, 2024 | 556.00 | 577.00 | 556.00 | 567.00 | 551.30 | 391,300 |
| Sep 4, 2024 | 589.00 | 590.00 | 572.00 | 572.00 | 556.16 | 552,500 |
| Sep 3, 2024 | 604.00 | 614.00 | 603.00 | 604.00 | 587.28 | 328,700 |
| Sep 2, 2024 | 593.00 | 603.00 | 588.00 | 601.00 | 584.36 | 648,400 |
| Aug 30, 2024 | 586.00 | 594.00 | 580.00 | 587.00 | 570.75 | 602,700 |
| Aug 29, 2024 | 584.00 | 588.00 | 581.00 | 584.00 | 567.83 | 420,500 |
| Aug 28, 2024 | 581.00 | 583.00 | 577.00 | 580.00 | 563.94 | 282,200 |
| Aug 27, 2024 | 581.00 | 588.00 | 579.00 | 583.00 | 566.86 | 292,500 |
| Aug 26, 2024 | 594.00 | 595.00 | 578.00 | 581.00 | 564.91 | 355,600 |
| Aug 23, 2024 | 586.00 | 591.00 | 584.00 | 591.00 | 574.64 | 317,600 |
| Aug 22, 2024 | 594.00 | 595.00 | 583.00 | 585.00 | 568.80 | 357,000 |
| Aug 21, 2024 | 588.00 | 600.00 | 585.00 | 597.00 | 580.47 | 401,700 |
| Aug 20, 2024 | 610.00 | 610.00 | 596.00 | 598.00 | 581.44 | 387,300 |
| Aug 19, 2024 | 618.00 | 619.00 | 601.00 | 602.00 | 585.33 | 499,800 |
| Aug 16, 2024 | 617.00 | 628.00 | 612.00 | 620.00 | 602.83 | 642,500 |
| Aug 15, 2024 | 591.00 | 602.00 | 588.00 | 597.00 | 580.47 | 521,100 |
| Aug 14, 2024 | 573.00 | 601.00 | 573.00 | 587.00 | 570.75 | 514,800 |
| Aug 13, 2024 | 559.00 | 576.00 | 554.00 | 576.00 | 560.05 | 607,200 |
| Aug 9, 2024 | 559.00 | 563.00 | 546.00 | 558.00 | 542.55 | 997,700 |
| Aug 8, 2024 | 551.00 | 561.00 | 535.00 | 539.00 | 524.08 | 881,600 |
| Aug 7, 2024 | 540.00 | 589.00 | 530.00 | 571.00 | 555.19 | 1,147,600 |
| Aug 6, 2024 | 527.00 | 563.00 | 522.00 | 550.00 | 534.77 | 1,797,400 |
| Aug 5, 2024 | 552.00 | 554.00 | 502.00 | 502.00 | 488.10 | 1,220,300 |
| Aug 2, 2024 | 645.00 | 646.00 | 602.00 | 602.00 | 585.33 | 1,132,600 |
| Aug 1, 2024 | 680.00 | 689.00 | 670.00 | 685.00 | 666.03 | 860,800 |
| Jul 31, 2024 | 648.00 | 679.00 | 643.00 | 679.00 | 660.20 | 695,000 |
| Jul 30, 2024 | 653.00 | 655.00 | 643.00 | 647.00 | 629.09 | 433,700 |
| Jul 29, 2024 | 641.00 | 660.00 | 639.00 | 658.00 | 639.78 | 518,900 |
| Jul 26, 2024 | 638.00 | 645.00 | 633.00 | 635.00 | 617.42 | 339,100 |
| Jul 25, 2024 | 653.00 | 654.00 | 639.00 | 639.00 | 621.31 | 632,800 |
| Jul 24, 2024 | 666.00 | 670.00 | 659.00 | 659.00 | 640.75 | 292,900 |
| Jul 23, 2024 | 661.00 | 670.00 | 659.00 | 670.00 | 651.45 | 310,400 |
| Jul 22, 2024 | 666.00 | 668.00 | 658.00 | 658.00 | 639.78 | 241,200 |
| Jul 19, 2024 | 675.00 | 678.00 | 657.00 | 666.00 | 647.56 | 351,000 |
| Jul 18, 2024 | 674.00 | 681.00 | 667.00 | 676.00 | 657.28 | 434,400 |
| Jul 17, 2024 | 677.00 | 681.00 | 672.00 | 677.00 | 658.26 | 367,600 |
| Jul 16, 2024 | 668.00 | 675.00 | 667.00 | 672.00 | 653.39 | 295,100 |
| Jul 12, 2024 | 665.00 | 671.00 | 661.00 | 665.00 | 646.59 | 432,400 |
| Jul 11, 2024 | 669.00 | 672.00 | 664.00 | 669.00 | 650.48 | 357,200 |
| Jul 10, 2024 | 660.00 | 666.00 | 658.00 | 664.00 | 645.62 | 487,100 |
| Jul 9, 2024 | 665.00 | 667.00 | 654.00 | 661.00 | 642.70 | 584,600 |
| Jul 8, 2024 | 670.00 | 671.00 | 659.00 | 663.00 | 644.64 | 444,200 |
| Jul 5, 2024 | 688.00 | 688.00 | 671.00 | 671.00 | 652.42 | 403,500 |
| Jul 4, 2024 | 690.00 | 690.00 | 683.00 | 688.00 | 668.95 | 321,000 |
| Jul 3, 2024 | 698.00 | 699.00 | 688.00 | 688.00 | 668.95 | 397,800 |
| Jul 2, 2024 | 697.00 | 706.00 | 694.00 | 701.00 | 681.59 | 534,400 |
| Jul 1, 2024 | 698.00 | 702.00 | 690.00 | 699.00 | 679.65 | 428,900 |
| Jun 28, 2024 | 688.00 | 698.00 | 687.00 | 692.00 | 672.84 | 368,400 |
| Jun 27, 2024 | 687.00 | 693.00 | 682.00 | 684.00 | 665.06 | 280,900 |
| Jun 26, 2024 | 679.00 | 695.00 | 679.00 | 688.00 | 668.95 | 420,400 |
| Jun 25, 2024 | 673.00 | 686.00 | 670.00 | 678.00 | 659.23 | 426,400 |
| Jun 24, 2024 | 668.00 | 676.00 | 659.00 | 666.00 | 647.56 | 444,900 |
| Jun 21, 2024 | 678.00 | 681.00 | 663.00 | 663.00 | 644.64 | 668,800 |
| Jun 20, 2024 | 670.00 | 675.00 | 665.00 | 670.00 | 651.45 | 423,500 |
| Jun 19, 2024 | 664.00 | 670.00 | 662.00 | 664.00 | 645.62 | 291,700 |
| Jun 18, 2024 | 662.00 | 670.00 | 658.00 | 665.00 | 646.59 | 358,900 |
| Jun 17, 2024 | 670.00 | 674.00 | 652.00 | 656.00 | 637.84 | 449,200 |
| Jun 14, 2024 | 664.00 | 680.00 | 663.00 | 670.00 | 651.45 | 832,400 |
| Jun 13, 2024 | 683.00 | 686.00 | 667.00 | 672.00 | 653.39 | 386,400 |
| Jun 12, 2024 | 677.00 | 686.00 | 674.00 | 685.00 | 666.03 | 299,200 |
| Jun 11, 2024 | 681.00 | 690.00 | 679.00 | 681.00 | 662.15 | 320,000 |
| Jun 10, 2024 | 672.00 | 680.00 | 669.00 | 677.00 | 658.26 | 483,200 |
Related Tickers
SFGIF Shizuoka Financial Group,Inc.
10.51
0.00%
3IM.F Manx Financial Group PLC
0.2140
-0.93%
48CA.MU CaixaBank SA
7.66
+0.45%
RN7.F Regions Financial Corporation
19.20
+3.23%
8331.T The Chiba Bank, Ltd.
1,297.00
-0.99%
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.62
+2.45%
MZTFF Mizrahi Tefahot Bank Ltd.
34.68
0.00%
ARION-SDB.ST Arion banki hf.
13.20
+1.54%
BCPN.F Banco Comercial Português, S.A.
0.6676
-0.95%
SBKO Summit Bank Group, Inc.
14.00
+0.57%