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

Tokyo - Delayed Quote JPY

The San-in Godo Bank,Ltd. (8381.T)

Compare
1,129.00
-4.00
(-0.35%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,138.001,146.001,116.001,129.001,129.00285,600
Apr 15, 20251,130.001,137.001,121.001,133.001,133.00296,500
Apr 14, 20251,104.001,128.001,091.001,118.001,118.00333,900
Apr 11, 20251,071.001,109.001,061.001,104.001,104.00432,600
Apr 10, 20251,200.001,201.001,135.001,143.001,143.00600,600
Apr 9, 20251,051.001,063.001,023.001,035.001,035.00507,200
Apr 8, 20251,059.001,114.001,052.001,095.001,095.00500,200
Apr 7, 2025999.001,028.00980.001,000.001,000.00980,200
Apr 4, 20251,093.001,105.001,052.001,100.001,100.001,025,900
Apr 3, 20251,187.001,199.001,154.001,171.001,171.00721,300
Apr 2, 20251,279.001,281.001,253.001,261.001,261.00253,000
Apr 1, 20251,324.001,324.001,279.001,279.001,279.00275,000
Mar 31, 20251,301.001,309.001,273.001,297.001,297.00372,600
Mar 28, 2025 24.00 Dividend
Mar 28, 20251,377.001,388.001,341.001,346.001,346.00437,000
Mar 27, 20251,365.001,392.001,354.001,392.001,368.00612,100
Mar 26, 20251,364.001,375.001,340.001,374.001,350.31389,700
Mar 25, 20251,366.001,368.001,349.001,354.001,330.66299,800
Mar 24, 20251,389.001,389.001,359.001,368.001,344.41238,000
Mar 21, 20251,348.001,399.001,348.001,392.001,368.00389,900
Mar 19, 20251,352.001,360.001,345.001,348.001,324.76206,100
Mar 18, 20251,318.001,357.001,318.001,356.001,332.62522,100
Mar 17, 20251,310.001,327.001,308.001,315.001,292.33275,000
Mar 14, 20251,270.001,299.001,266.001,293.001,270.71557,000
Mar 13, 20251,270.001,287.001,270.001,279.001,256.95267,100
Mar 12, 20251,265.001,278.001,263.001,263.001,241.22454,100
Mar 11, 20251,265.001,265.001,238.001,263.001,241.22453,000
Mar 10, 20251,296.001,296.001,280.001,282.001,259.90286,500
Mar 7, 20251,284.001,299.001,271.001,299.001,276.60297,600
Mar 6, 20251,279.001,304.001,279.001,301.001,278.57310,700
Mar 5, 20251,258.001,277.001,256.001,270.001,248.10169,600
Mar 4, 20251,260.001,269.001,253.001,265.001,243.19248,500
Mar 3, 20251,268.001,277.001,248.001,259.001,237.29280,700
Feb 28, 20251,270.001,274.001,248.001,252.001,230.41336,500
Feb 27, 20251,260.001,276.001,260.001,276.001,254.00200,700
Feb 26, 20251,261.001,263.001,243.001,258.001,236.31282,100
Feb 25, 20251,246.001,261.001,245.001,260.001,238.28341,900
Feb 21, 20251,258.001,264.001,249.001,256.001,234.34321,100
Feb 20, 20251,263.001,276.001,250.001,259.001,237.29306,300
Feb 19, 20251,288.001,306.001,263.001,263.001,241.22374,300
Feb 18, 20251,274.001,285.001,263.001,280.001,257.93292,200
Feb 17, 20251,267.001,278.001,265.001,274.001,252.03249,600
Feb 14, 20251,261.001,269.001,254.001,263.001,241.22199,300
Feb 13, 20251,262.001,265.001,251.001,260.001,238.28355,500
Feb 12, 20251,263.001,263.001,252.001,262.001,240.24214,100
Feb 10, 20251,265.001,269.001,252.001,258.001,236.31276,200
Feb 7, 20251,258.001,269.001,246.001,261.001,239.26330,600
Feb 6, 20251,258.001,265.001,251.001,262.001,240.24329,100
Feb 5, 20251,286.001,297.001,248.001,248.001,226.48501,500
Feb 4, 20251,310.001,311.001,287.001,291.001,268.74356,800
Feb 3, 20251,323.001,323.001,285.001,288.001,265.79498,200
Jan 31, 20251,330.001,344.001,319.001,333.001,310.02602,100
Jan 30, 20251,306.001,324.001,304.001,323.001,300.19299,500
Jan 29, 20251,298.001,309.001,286.001,302.001,279.55238,400
Jan 28, 20251,267.001,295.001,262.001,286.001,263.83314,100
Jan 27, 20251,264.001,276.001,261.001,271.001,249.09218,000
Jan 24, 20251,250.001,263.001,238.001,253.001,231.40280,400
Jan 23, 20251,248.001,257.001,243.001,250.001,228.45302,300
Jan 22, 20251,262.001,268.001,254.001,257.001,235.33235,200
Jan 21, 20251,282.001,290.001,254.001,262.001,240.24203,100
Jan 20, 20251,264.001,280.001,263.001,273.001,251.05258,700
Jan 17, 20251,245.001,263.001,230.001,257.001,235.33284,600
Jan 16, 20251,257.001,260.001,244.001,251.001,229.43283,200
Jan 15, 20251,227.001,253.001,223.001,253.001,231.40362,200
Jan 14, 20251,235.001,239.001,208.001,217.001,196.02394,900
Jan 10, 20251,250.001,253.001,235.001,241.001,219.60328,400
Jan 9, 20251,279.001,279.001,253.001,253.001,231.40421,100
Jan 8, 20251,262.001,291.001,261.001,284.001,261.86469,100
Jan 7, 20251,278.001,279.001,263.001,268.001,246.14403,500
Jan 6, 20251,275.001,275.001,257.001,271.001,249.09443,500
Dec 30, 20241,270.001,277.001,260.001,265.001,243.19159,400
Dec 27, 20241,255.001,266.001,251.001,266.001,244.17252,400
Dec 26, 20241,250.001,254.001,238.001,254.001,232.38230,600
Dec 25, 20241,263.001,263.001,239.001,251.001,229.43207,300
Dec 24, 20241,262.001,273.001,255.001,268.001,246.14320,300
Dec 23, 20241,215.001,250.001,215.001,250.001,228.45403,500
Dec 20, 20241,242.001,242.001,212.001,212.001,191.10511,500
Dec 19, 20241,220.001,240.001,213.001,235.001,213.71363,000
Dec 18, 20241,238.001,240.001,227.001,238.001,216.66189,600
Dec 17, 20241,251.001,261.001,238.001,240.001,218.62215,500
Dec 16, 20241,264.001,267.001,239.001,247.001,225.50252,900
Dec 13, 20241,269.001,279.001,256.001,262.001,240.24348,500
Dec 12, 20241,285.001,289.001,277.001,280.001,257.93307,600
Dec 11, 20241,262.001,272.001,250.001,272.001,250.07256,900
Dec 10, 20241,279.001,279.001,255.001,261.001,239.26300,100
Dec 9, 20241,253.001,271.001,241.001,262.001,240.24309,500
Dec 6, 20241,256.001,262.001,243.001,248.001,226.48130,400
Dec 5, 20241,246.001,259.001,243.001,255.001,233.36241,000
Dec 4, 20241,266.001,272.001,235.001,235.001,213.71279,400
Dec 3, 20241,260.001,282.001,254.001,272.001,250.07440,100
Dec 2, 20241,218.001,259.001,213.001,257.001,235.33493,800
Nov 29, 20241,195.001,213.001,188.001,207.001,186.19222,500
Nov 28, 20241,190.001,199.001,185.001,195.001,174.40212,000
Nov 27, 20241,200.001,204.001,182.001,190.001,169.48395,100
Nov 26, 20241,217.001,225.001,200.001,207.001,186.19335,300
Nov 25, 20241,227.001,238.001,217.001,217.001,196.02420,200
Nov 22, 20241,209.001,223.001,208.001,213.001,192.09230,400
Nov 21, 20241,206.001,219.001,206.001,207.001,186.19231,400
Nov 20, 20241,227.001,235.001,206.001,209.001,188.16375,700
Nov 19, 20241,239.001,246.001,225.001,240.001,218.62307,000
Nov 18, 20241,239.001,252.001,222.001,239.001,217.64446,000
Nov 15, 20241,247.001,248.001,221.001,229.001,207.81253,800
Nov 14, 20241,226.001,243.001,221.001,230.001,208.79313,100
Nov 13, 20241,232.001,249.001,215.001,222.001,200.93397,100
Nov 12, 20241,251.001,271.001,223.001,230.001,208.79544,000
Nov 11, 20241,289.001,313.001,221.001,251.001,229.43741,000
Nov 8, 20241,299.001,299.001,279.001,286.001,263.83313,600
Nov 7, 20241,323.001,340.001,282.001,282.001,259.90631,900
Nov 6, 20241,229.001,297.001,227.001,297.001,274.64525,300
Nov 5, 20241,231.001,231.001,211.001,222.001,200.93258,300
Nov 1, 20241,224.001,236.001,215.001,227.001,205.84268,500
Oct 31, 20241,243.001,246.001,231.001,240.001,218.62349,000
Oct 30, 20241,253.001,253.001,235.001,244.001,222.55412,500
Oct 29, 20241,225.001,247.001,224.001,244.001,222.55228,600
Oct 28, 20241,200.001,225.001,200.001,218.001,197.00283,700
Oct 25, 20241,210.001,215.001,197.001,215.001,194.05319,400
Oct 24, 20241,212.001,225.001,201.001,219.001,197.98243,200
Oct 23, 20241,221.001,224.001,210.001,216.001,195.03188,000
Oct 22, 20241,230.001,235.001,218.001,224.001,202.90239,700
Oct 21, 20241,263.001,265.001,233.001,237.001,215.67228,200
Oct 18, 20241,263.001,273.001,248.001,263.001,241.22175,300
Oct 17, 20241,260.001,266.001,249.001,254.001,232.38290,000
Oct 16, 20241,237.001,260.001,234.001,251.001,229.43237,200
Oct 15, 20241,240.001,253.001,233.001,245.001,223.53272,500
Oct 11, 20241,240.001,243.001,223.001,229.001,207.81261,600
Oct 10, 20241,228.001,232.001,219.001,227.001,205.84231,800
Oct 9, 20241,231.001,236.001,218.001,218.001,197.00190,100
Oct 8, 20241,251.001,253.001,219.001,226.001,204.86364,100
Oct 7, 20241,257.001,277.001,244.001,269.001,247.12482,200
Oct 4, 20241,216.001,241.001,211.001,231.001,209.78408,000
Oct 3, 20241,219.001,221.001,196.001,205.001,184.22327,500
Oct 2, 20241,217.001,227.001,197.001,205.001,184.22564,200
Oct 1, 20241,229.001,256.001,219.001,242.001,220.59326,100
Sep 30, 20241,239.001,254.001,210.001,220.001,198.97555,800
Sep 27, 2024 24.00 Dividend
Sep 27, 20241,223.001,223.001,200.001,209.001,188.16472,700
Sep 26, 20241,222.001,247.001,216.001,244.001,198.97357,000
Sep 25, 20241,222.001,226.001,198.001,205.001,161.38245,600
Sep 24, 20241,244.001,244.001,221.001,222.001,177.76188,500
Sep 20, 20241,261.001,262.001,231.001,231.001,186.44444,100
Sep 19, 20241,228.001,249.001,226.001,242.001,197.04415,900
Sep 18, 20241,218.001,221.001,199.001,209.001,165.23279,400
Sep 17, 20241,225.001,236.001,180.001,204.001,160.41451,400
Sep 13, 20241,222.001,237.001,216.001,220.001,175.83466,200
Sep 12, 20241,212.001,231.001,208.001,222.001,177.76302,700
Sep 11, 20241,231.001,236.001,193.001,194.001,150.78671,800
Sep 10, 20241,233.001,256.001,233.001,250.001,204.75274,200
Sep 9, 20241,220.001,243.001,209.001,239.001,194.15397,700
Sep 6, 20241,271.001,278.001,256.001,263.001,217.28246,100
Sep 5, 20241,243.001,278.001,227.001,268.001,222.10268,100
Sep 4, 20241,283.001,292.001,265.001,268.001,222.10418,300
Sep 3, 20241,320.001,332.001,315.001,331.001,282.82203,400
Sep 2, 20241,316.001,324.001,296.001,310.001,262.58147,400
Aug 30, 20241,303.001,310.001,290.001,307.001,259.68298,200
Aug 29, 20241,305.001,310.001,291.001,299.001,251.97232,100
Aug 28, 20241,294.001,303.001,284.001,300.001,252.94221,900
Aug 27, 20241,300.001,313.001,293.001,303.001,255.83240,000
Aug 26, 20241,329.001,329.001,281.001,289.001,242.34255,700
Aug 23, 20241,325.001,332.001,310.001,329.001,280.89217,400
Aug 22, 20241,334.001,338.001,308.001,317.001,269.32258,400
Aug 21, 20241,320.001,341.001,320.001,334.001,285.71174,600
Aug 20, 20241,369.001,369.001,337.001,347.001,298.24307,500
Aug 19, 20241,365.001,379.001,347.001,347.001,298.24228,500
Aug 16, 20241,361.001,387.001,351.001,371.001,321.37266,500
Aug 15, 20241,324.001,346.001,318.001,331.001,282.82243,700
Aug 14, 20241,299.001,327.001,294.001,315.001,267.40301,400
Aug 13, 20241,255.001,297.001,250.001,297.001,250.05240,600
Aug 9, 20241,264.001,267.001,233.001,255.001,209.57472,600
Aug 8, 20241,202.001,252.001,199.001,209.001,165.23482,200
Aug 7, 20241,190.001,284.001,182.001,254.001,208.60535,700
Aug 6, 20241,158.001,242.001,156.001,222.001,177.76889,100
Aug 5, 20241,172.001,183.001,063.001,098.001,058.251,128,000
Aug 2, 20241,345.001,352.001,292.001,292.001,245.23765,100
Aug 1, 20241,411.001,452.001,383.001,402.001,351.25710,600
Jul 31, 20241,381.001,445.001,373.001,440.001,387.87530,400
Jul 30, 20241,392.001,394.001,367.001,375.001,325.22332,200
Jul 29, 20241,373.001,404.001,365.001,400.001,349.32330,400
Jul 26, 20241,371.001,379.001,356.001,367.001,317.51278,600
Jul 25, 20241,400.001,400.001,368.001,375.001,325.22455,000
Jul 24, 20241,437.001,443.001,410.001,410.001,358.96274,500
Jul 23, 20241,424.001,446.001,420.001,437.001,384.98280,100
Jul 22, 20241,425.001,431.001,410.001,410.001,358.96282,800
Jul 19, 20241,435.001,437.001,410.001,423.001,371.49268,600
Jul 18, 20241,402.001,447.001,402.001,437.001,384.98492,700
Jul 17, 20241,434.001,443.001,410.001,411.001,359.92453,700
Jul 16, 20241,424.001,447.001,421.001,434.001,382.09330,600
Jul 12, 20241,400.001,426.001,392.001,416.001,364.74334,900
Jul 11, 20241,438.001,443.001,414.001,414.001,362.81377,400
Jul 10, 20241,421.001,428.001,408.001,426.001,374.38414,300
Jul 9, 20241,392.001,421.001,391.001,418.001,366.67403,300
Jul 8, 20241,388.001,393.001,375.001,382.001,331.97291,800
Jul 5, 20241,417.001,422.001,391.001,391.001,340.64229,800
Jul 4, 20241,413.001,422.001,399.001,417.001,365.70267,400
Jul 3, 20241,415.001,430.001,407.001,413.001,361.85280,000
Jul 2, 20241,416.001,433.001,406.001,415.001,363.78413,400
Jul 1, 20241,450.001,457.001,419.001,423.001,371.49808,200
Jun 28, 20241,398.001,434.001,395.001,433.001,381.12484,700
Jun 27, 20241,380.001,388.001,373.001,381.001,331.01254,400
Jun 26, 20241,371.001,394.001,370.001,384.001,333.90338,200
Jun 25, 20241,352.001,382.001,350.001,370.001,320.40331,400
Jun 24, 20241,355.001,357.001,329.001,342.001,293.42263,000
Jun 21, 20241,369.001,371.001,345.001,346.001,297.27528,100
Jun 20, 20241,370.001,379.001,349.001,355.001,305.95362,100
Jun 19, 20241,368.001,382.001,362.001,371.001,321.37246,700
Jun 18, 20241,360.001,366.001,335.001,354.001,304.98266,800
Jun 17, 20241,348.001,371.001,342.001,347.001,298.24259,300
Jun 14, 20241,345.001,362.001,336.001,348.001,299.20530,700
Jun 13, 20241,390.001,393.001,362.001,364.001,314.62269,400
Jun 12, 20241,393.001,406.001,388.001,388.001,337.75226,000
Jun 11, 20241,418.001,441.001,409.001,409.001,357.99240,900
Jun 10, 20241,423.001,430.001,407.001,418.001,366.67251,900
Jun 7, 20241,390.001,416.001,387.001,393.001,342.57228,400
Jun 6, 20241,390.001,403.001,380.001,386.001,335.82260,300
Jun 5, 20241,407.001,417.001,387.001,390.001,339.68389,500
Jun 4, 20241,469.001,485.001,436.001,436.001,384.01411,700
Jun 3, 20241,472.001,482.001,462.001,477.001,423.53323,000
May 31, 20241,444.001,467.001,441.001,457.001,404.25830,700
May 30, 20241,415.001,436.001,401.001,427.001,375.34481,700
May 29, 20241,450.001,466.001,429.001,430.001,378.23467,700
May 28, 20241,445.001,465.001,444.001,446.001,393.65359,800
May 27, 20241,435.001,452.001,431.001,445.001,392.69356,300
May 24, 20241,420.001,446.001,416.001,433.001,381.12291,200
May 23, 20241,446.001,456.001,431.001,444.001,391.73510,400
May 22, 20241,482.001,505.001,466.001,469.001,415.82469,300
May 21, 20241,449.001,487.001,444.001,472.001,418.71501,400
May 20, 20241,445.001,459.001,431.001,448.001,395.58361,500
May 17, 20241,404.001,445.001,399.001,444.001,391.73408,200
May 16, 20241,420.001,423.001,393.001,407.001,356.06405,200
May 15, 20241,463.001,482.001,405.001,426.001,374.38631,100
May 14, 20241,398.001,455.001,393.001,443.001,390.761,214,000
May 13, 20241,257.001,488.001,253.001,488.001,434.131,938,300
May 10, 20241,245.001,264.001,240.001,257.001,211.49496,000
May 9, 20241,225.001,237.001,223.001,232.001,187.40236,300
May 8, 20241,212.001,221.001,198.001,214.001,170.05228,400
May 7, 20241,233.001,234.001,209.001,211.001,167.16210,500
May 2, 20241,229.001,232.001,213.001,230.001,185.47253,200
May 1, 20241,224.001,230.001,214.001,226.001,181.62197,400
Apr 30, 20241,220.001,232.001,211.001,232.001,187.40378,900
Apr 26, 20241,200.001,233.001,194.001,225.001,180.65496,400
Apr 25, 20241,204.001,212.001,193.001,193.001,149.81325,100
Apr 24, 20241,186.001,203.001,184.001,201.001,157.52315,100
Apr 23, 20241,180.001,191.001,174.001,183.001,140.17216,000
Apr 22, 20241,168.001,180.001,155.001,171.001,128.61327,300
Apr 19, 20241,154.001,159.001,130.001,147.001,105.48411,200
Apr 18, 20241,150.001,165.001,141.001,160.001,118.01459,300
Apr 17, 20241,167.001,169.001,136.001,144.001,102.59268,100
Apr 16, 20241,196.001,202.001,163.001,170.001,127.64298,500

Related Tickers

7337.T Hirogin Holdings, Inc.
1,059.00
-0.84%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
4,980.00
-1.39%
 
8336.T The Musashino Bank, Ltd.
2,821.00
-1.23%
 
8395.T The Bank of Saga Ltd.
1,897.00
-1.81%
 
8551.T The Kita-Nippon Bank, Ltd.
2,752.00
-1.92%
 
8377.T Hokuhoku Financial Group, Inc.
2,207.50
-1.19%
 
8522.T The Bank of Nagoya, Ltd.
6,260.00
-2.34%
 
8341.T The 77 Bank, Ltd.
3,916.00
-0.94%
 
7180.T Kyushu Financial Group, Inc.
627.00
-2.25%
 
8354.T Fukuoka Financial Group, Inc.
3,326.00
-1.95%