Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

The Awa Bank, Ltd. (8388.T)

Compare
2,286.00
-200.00
(-8.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,238.002,338.002,227.002,286.002,286.00120,300
Apr 4, 20252,520.002,529.002,425.002,486.002,486.00139,000
Apr 3, 20252,694.002,713.002,611.002,660.002,660.00107,900
Apr 2, 20252,871.002,890.002,812.002,844.002,844.0057,400
Apr 1, 20252,910.002,910.002,844.002,862.002,862.0060,900
Mar 31, 20252,877.002,896.002,809.002,860.002,860.0082,500
Mar 28, 2025 45.00 Dividend
Mar 28, 20252,995.003,015.002,939.002,954.002,954.00115,400
Mar 27, 20252,980.003,045.002,965.003,045.003,000.00250,000
Mar 26, 20253,015.003,035.002,964.002,995.002,950.74135,900
Mar 25, 20252,994.003,005.002,967.002,983.002,938.9273,600
Mar 24, 20253,030.003,035.002,983.002,985.002,940.8991,000
Mar 21, 20253,030.003,060.003,020.003,030.002,985.22134,400
Mar 19, 20253,040.003,070.003,005.003,015.002,970.4459,000
Mar 18, 20252,957.003,045.002,957.003,030.002,985.22114,500
Mar 17, 20252,923.002,988.002,923.002,940.002,896.5585,100
Mar 14, 20252,851.002,919.002,850.002,909.002,866.01132,000
Mar 13, 20252,885.002,925.002,845.002,852.002,809.85158,900
Mar 12, 20252,980.002,995.002,873.002,894.002,851.23205,500
Mar 11, 20252,938.002,983.002,914.002,968.002,924.14123,700
Mar 10, 20252,971.003,035.002,949.002,997.002,952.71100,300
Mar 7, 20252,960.002,980.002,903.002,971.002,927.09109,800
Mar 6, 20252,964.002,993.002,955.002,983.002,938.92118,500
Mar 5, 20252,946.002,966.002,910.002,938.002,894.5880,500
Mar 4, 20252,956.002,974.002,933.002,959.002,915.2774,300
Mar 3, 20252,955.002,968.002,901.002,945.002,901.4870,600
Feb 28, 20252,888.002,911.002,871.002,885.002,842.36109,400
Feb 27, 20252,835.002,893.002,812.002,893.002,850.2584,300
Feb 26, 20252,750.002,828.002,730.002,828.002,786.2193,400
Feb 25, 20252,722.002,767.002,715.002,750.002,709.3644,600
Feb 21, 20252,740.002,767.002,730.002,767.002,726.1123,600
Feb 20, 20252,766.002,799.002,746.002,769.002,728.0835,500
Feb 19, 20252,801.002,837.002,770.002,770.002,729.0629,300
Feb 18, 20252,785.002,820.002,773.002,810.002,768.4724,900
Feb 17, 20252,760.002,796.002,760.002,775.002,733.9926,100
Feb 14, 20252,729.002,760.002,725.002,760.002,719.2141,400
Feb 13, 20252,731.002,739.002,709.002,717.002,676.8538,100
Feb 12, 20252,695.002,731.002,694.002,714.002,673.8934,500
Feb 10, 20252,700.002,700.002,664.002,675.002,635.4730,300
Feb 7, 20252,690.002,713.002,667.002,675.002,635.4746,200
Feb 6, 20252,694.002,700.002,666.002,678.002,638.4231,100
Feb 5, 20252,695.002,729.002,673.002,686.002,646.3156,300
Feb 4, 20252,742.002,749.002,680.002,681.002,641.3860,300
Feb 3, 20252,786.002,801.002,695.002,703.002,663.0586,700
Jan 31, 20252,828.002,859.002,813.002,836.002,794.0965,800
Jan 30, 20252,795.002,826.002,787.002,823.002,781.2841,700
Jan 29, 20252,777.002,797.002,755.002,785.002,743.8429,400
Jan 28, 20252,729.002,774.002,729.002,774.002,733.0041,800
Jan 27, 20252,710.002,745.002,710.002,729.002,688.6740,600
Jan 24, 20252,717.002,717.002,677.002,683.002,643.3533,700
Jan 23, 20252,700.002,708.002,685.002,697.002,657.1434,800
Jan 22, 20252,697.002,725.002,694.002,700.002,660.1053,500
Jan 21, 20252,707.002,732.002,681.002,697.002,657.1430,200
Jan 20, 20252,712.002,727.002,686.002,686.002,646.3150,700
Jan 17, 20252,680.002,709.002,656.002,699.002,659.1136,300
Jan 16, 20252,710.002,728.002,693.002,707.002,667.0046,900
Jan 15, 20252,673.002,696.002,645.002,686.002,646.3137,500
Jan 14, 20252,669.002,671.002,629.002,633.002,594.0952,600
Jan 10, 20252,696.002,700.002,646.002,655.002,615.7644,000
Jan 9, 20252,730.002,742.002,695.002,695.002,655.1751,700
Jan 8, 20252,721.002,761.002,704.002,729.002,688.6747,200
Jan 7, 20252,740.002,747.002,690.002,730.002,689.6659,400
Jan 6, 20252,722.002,740.002,704.002,719.002,678.8251,700
Dec 30, 20242,741.002,754.002,722.002,722.002,681.7736,300
Dec 27, 20242,717.002,730.002,707.002,724.002,683.7441,400
Dec 26, 20242,714.002,715.002,689.002,706.002,666.0159,300
Dec 25, 20242,731.002,731.002,682.002,714.002,673.8934,400
Dec 24, 20242,744.002,780.002,731.002,731.002,690.6455,000
Dec 23, 20242,627.002,741.002,627.002,731.002,690.6471,700
Dec 20, 20242,683.002,685.002,643.002,643.002,603.94117,400
Dec 19, 20242,669.002,696.002,644.002,676.002,636.4595,700
Dec 18, 20242,721.002,733.002,687.002,704.002,664.0473,600
Dec 17, 20242,771.002,772.002,725.002,741.002,700.4979,800
Dec 16, 20242,774.002,805.002,733.002,757.002,716.2673,300
Dec 13, 20242,786.002,812.002,750.002,762.002,721.18111,600
Dec 12, 20242,827.002,844.002,801.002,807.002,765.5265,200
Dec 11, 20242,853.002,854.002,776.002,812.002,770.4466,300
Dec 10, 20242,840.002,885.002,813.002,834.002,792.12117,500
Dec 9, 20242,800.002,816.002,762.002,802.002,760.5988,200
Dec 6, 20242,870.002,875.002,767.002,772.002,731.0364,400
Dec 5, 20242,854.002,899.002,835.002,872.002,829.5698,500
Dec 4, 20242,864.002,897.002,829.002,833.002,791.1395,400
Dec 3, 20242,885.002,915.002,848.002,874.002,831.53167,400
Dec 2, 20242,891.002,930.002,876.002,885.002,842.36115,400
Nov 29, 20242,816.002,913.002,802.002,863.002,820.6985,000
Nov 28, 20242,797.002,816.002,751.002,816.002,774.38103,300
Nov 27, 20242,813.002,814.002,760.002,797.002,755.6737,700
Nov 26, 20242,862.002,873.002,775.002,792.002,750.7438,400
Nov 25, 20242,850.002,884.002,845.002,852.002,809.8561,100
Nov 22, 20242,850.002,860.002,817.002,817.002,775.3745,600
Nov 21, 20242,809.002,893.002,809.002,849.002,806.9061,500
Nov 20, 20242,825.002,833.002,795.002,809.002,767.4927,800
Nov 19, 20242,802.002,835.002,784.002,834.002,792.1254,600
Nov 18, 20242,813.002,847.002,772.002,802.002,760.5952,700
Nov 15, 20242,820.002,820.002,741.002,798.002,756.6549,900
Nov 14, 20242,742.002,833.002,730.002,796.002,754.6866,700
Nov 13, 20242,811.002,818.002,713.002,737.002,696.5583,600
Nov 12, 20242,798.002,871.002,789.002,818.002,776.35106,000
Nov 11, 20242,686.002,803.002,686.002,790.002,748.7789,800
Nov 8, 20242,648.002,720.002,623.002,700.002,660.10112,500
Nov 7, 20242,615.002,640.002,597.002,607.002,568.4796,000
Nov 6, 20242,468.002,565.002,463.002,565.002,527.0984,800
Nov 5, 20242,484.002,484.002,423.002,467.002,430.5434,500
Nov 1, 20242,440.002,470.002,439.002,459.002,422.6641,300
Oct 31, 20242,442.002,461.002,426.002,456.002,419.7041,700
Oct 30, 20242,432.002,440.002,417.002,440.002,403.94103,800
Oct 29, 20242,440.002,440.002,405.002,432.002,396.0640,200
Oct 28, 20242,378.002,418.002,369.002,415.002,379.3142,400
Oct 25, 20242,358.002,406.002,344.002,401.002,365.5290,900
Oct 24, 20242,360.002,386.002,332.002,367.002,332.0248,200
Oct 23, 20242,414.002,414.002,377.002,377.002,341.8751,900
Oct 22, 20242,421.002,430.002,392.002,402.002,366.5050,500
Oct 21, 20242,451.002,462.002,426.002,431.002,395.0735,300
Oct 18, 20242,466.002,491.002,449.002,478.002,441.3829,000
Oct 17, 20242,461.002,470.002,450.002,456.002,419.7035,500
Oct 16, 20242,424.002,466.002,420.002,427.002,391.1336,900
Oct 15, 20242,477.002,478.002,440.002,457.002,420.6957,000
Oct 11, 20242,438.002,446.002,423.002,440.002,403.9439,600
Oct 10, 20242,454.002,454.002,414.002,418.002,382.2740,500
Oct 9, 20242,500.002,506.002,428.002,434.002,398.0357,600
Oct 8, 20242,490.002,510.002,456.002,484.002,447.2957,700
Oct 7, 20242,512.002,563.002,502.002,532.002,494.5860,900
Oct 4, 20242,453.002,486.002,453.002,462.002,425.6238,800
Oct 3, 20242,466.002,477.002,430.002,430.002,394.0931,200
Oct 2, 20242,453.002,475.002,427.002,434.002,398.0348,200
Oct 1, 20242,445.002,477.002,427.002,463.002,426.6039,000
Sep 30, 20242,450.002,496.002,440.002,448.002,411.8252,400
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,507.002,527.002,460.002,475.002,438.4244,200
Sep 26, 20242,490.002,550.002,475.002,533.002,456.1663,500
Sep 25, 20242,474.002,474.002,434.002,459.002,384.4040,700
Sep 24, 20242,530.002,530.002,469.002,474.002,398.9538,700
Sep 20, 20242,498.002,519.002,472.002,480.002,404.7774,600
Sep 19, 20242,500.002,515.002,483.002,483.002,407.6729,700
Sep 18, 20242,484.002,484.002,432.002,459.002,384.4036,600
Sep 17, 20242,479.002,503.002,420.002,447.002,372.7753,100
Sep 13, 20242,472.002,497.002,459.002,459.002,384.4071,100
Sep 12, 20242,476.002,508.002,459.002,478.002,402.8332,200
Sep 11, 20242,463.002,483.002,425.002,444.002,369.8649,000
Sep 10, 20242,480.002,531.002,480.002,496.002,420.2823,700
Sep 9, 20242,430.002,498.002,423.002,477.002,401.8635,900
Sep 6, 20242,527.002,538.002,496.002,517.002,440.6431,700
Sep 5, 20242,477.002,539.002,444.002,515.002,438.7040,400
Sep 4, 20242,582.002,591.002,510.002,512.002,435.7967,400
Sep 3, 20242,627.002,674.002,622.002,647.002,566.7060,600
Sep 2, 20242,601.002,612.002,569.002,600.002,521.1324,500
Aug 30, 20242,615.002,615.002,560.002,594.002,515.3174,000
Aug 29, 20242,600.002,625.002,585.002,600.002,521.1330,700
Aug 28, 20242,569.002,611.002,565.002,600.002,521.1324,500
Aug 27, 20242,564.002,628.002,560.002,589.002,510.4628,100
Aug 26, 20242,588.002,617.002,551.002,557.002,479.4330,500
Aug 23, 20242,582.002,637.002,582.002,588.002,509.4926,400
Aug 22, 20242,617.002,620.002,590.002,595.002,516.2833,600
Aug 21, 20242,619.002,664.002,603.002,637.002,557.0021,500
Aug 20, 20242,675.002,676.002,632.002,647.002,566.7026,800
Aug 19, 20242,674.002,676.002,621.002,633.002,553.1229,700
Aug 16, 20242,703.002,743.002,673.002,692.002,610.3340,700
Aug 15, 20242,658.002,671.002,608.002,653.002,572.5247,500
Aug 14, 20242,553.002,652.002,553.002,623.002,543.4360,900
Aug 13, 20242,508.002,551.002,470.002,551.002,473.6171,200
Aug 9, 20242,465.002,491.002,410.002,464.002,389.2579,400
Aug 8, 20242,383.002,464.002,381.002,390.002,317.5084,000
Aug 7, 20242,398.002,541.002,375.002,472.002,397.0188,200
Aug 6, 20242,380.002,515.002,353.002,498.002,422.22113,300
Aug 5, 20242,374.002,398.002,194.002,230.002,162.35145,400
Aug 2, 20242,694.002,701.002,574.002,574.002,495.91100,600
Aug 1, 20242,807.002,870.002,774.002,811.002,725.7294,200
Jul 31, 20242,690.002,819.002,684.002,807.002,721.8577,800
Jul 30, 20242,744.002,745.002,670.002,683.002,601.6148,600
Jul 29, 20242,708.002,782.002,690.002,782.002,697.6053,500
Jul 26, 20242,669.002,713.002,655.002,667.002,586.0946,500
Jul 25, 20242,693.002,740.002,684.002,707.002,624.8852,800
Jul 24, 20242,762.002,781.002,724.002,728.002,645.2452,900
Jul 23, 20242,742.002,768.002,732.002,754.002,670.4531,200
Jul 22, 20242,752.002,764.002,707.002,718.002,635.5530,200
Jul 19, 20242,747.002,764.002,717.002,743.002,659.7924,100
Jul 18, 20242,705.002,781.002,699.002,744.002,660.7649,300
Jul 17, 20242,740.002,751.002,728.002,740.002,656.8837,700
Jul 16, 20242,721.002,741.002,700.002,714.002,631.6734,000
Jul 12, 20242,689.002,727.002,670.002,727.002,644.2746,400
Jul 11, 20242,726.002,730.002,695.002,703.002,621.0032,500
Jul 10, 20242,693.002,725.002,671.002,699.002,617.1246,100
Jul 9, 20242,685.002,703.002,666.002,693.002,611.3055,800
Jul 8, 20242,690.002,699.002,664.002,668.002,587.0659,300
Jul 5, 20242,777.002,777.002,700.002,700.002,618.0945,800
Jul 4, 20242,807.002,809.002,755.002,775.002,690.8236,300
Jul 3, 20242,801.002,837.002,785.002,788.002,703.4246,500
Jul 2, 20242,821.002,860.002,810.002,823.002,737.3665,400
Jul 1, 20242,851.002,851.002,788.002,807.002,721.8550,700
Jun 28, 20242,830.002,852.002,804.002,826.002,740.2746,000
Jun 27, 20242,818.002,842.002,800.002,815.002,729.6064,100
Jun 26, 20242,765.002,844.002,765.002,817.002,731.5477,400
Jun 25, 20242,712.002,768.002,686.002,768.002,684.0369,000
Jun 24, 20242,715.002,719.002,664.002,679.002,597.7352,200
Jun 21, 20242,694.002,725.002,690.002,709.002,626.8291,500
Jun 20, 20242,700.002,720.002,655.002,676.002,594.8280,500
Jun 19, 20242,705.002,746.002,704.002,704.002,621.9764,100
Jun 18, 20242,701.002,719.002,670.002,700.002,618.0973,700
Jun 17, 20242,653.002,695.002,639.002,667.002,586.0986,400
Jun 14, 20242,682.002,734.002,634.002,635.002,555.06283,100
Jun 13, 20242,802.002,814.002,762.002,782.002,697.6060,700
Jun 12, 20242,761.002,822.002,738.002,802.002,717.0051,100
Jun 11, 20242,820.002,821.002,760.002,762.002,678.2162,400
Jun 10, 20242,794.002,802.002,756.002,797.002,712.1547,500
Jun 7, 20242,725.002,794.002,716.002,765.002,681.1259,700
Jun 6, 20242,697.002,726.002,687.002,690.002,608.3961,600
Jun 5, 20242,742.002,765.002,704.002,715.002,632.6465,300
Jun 4, 20242,932.002,932.002,810.002,813.002,727.6672,500
Jun 3, 20242,910.002,942.002,902.002,918.002,829.4875,300
May 31, 20242,840.002,910.002,840.002,910.002,821.7298,900
May 30, 20242,793.002,828.002,770.002,827.002,741.2456,900
May 29, 20242,770.002,829.002,770.002,793.002,708.2757,400
May 28, 20242,767.002,787.002,767.002,769.002,685.0035,200
May 27, 20242,751.002,784.002,743.002,765.002,681.1235,100
May 24, 20242,774.002,787.002,749.002,749.002,665.6050,100
May 23, 20242,826.002,830.002,776.002,797.002,712.1549,800
May 22, 20242,840.002,884.002,826.002,826.002,740.2768,500
May 21, 20242,830.002,877.002,801.002,835.002,749.00112,500
May 20, 20242,712.002,842.002,712.002,838.002,751.91154,500
May 17, 20242,641.002,720.002,630.002,711.002,628.7682,900
May 16, 20242,684.002,684.002,624.002,651.002,570.5896,000
May 15, 20242,730.002,730.002,656.002,705.002,622.9478,800
May 14, 20242,690.002,725.002,642.002,721.002,638.4590,700
May 13, 20242,645.002,727.002,641.002,723.002,640.39119,500
May 10, 20242,636.002,666.002,612.002,631.002,551.1863,100
May 9, 20242,603.002,632.002,593.002,630.002,550.2253,600
May 8, 20242,575.002,592.002,551.002,588.002,509.4946,700
May 7, 20242,596.002,596.002,550.002,581.002,502.7056,000
May 2, 20242,661.002,661.002,581.002,594.002,515.3172,100
May 1, 20242,673.002,673.002,612.002,624.002,544.4066,000
Apr 30, 20242,663.002,692.002,631.002,692.002,610.33112,800
Apr 26, 20242,614.002,679.002,593.002,678.002,596.76117,300
Apr 25, 20242,604.002,620.002,582.002,613.002,533.7359,300
Apr 24, 20242,541.002,625.002,530.002,623.002,543.43127,900
Apr 23, 20242,506.002,539.002,490.002,539.002,461.98129,500
Apr 22, 20242,478.002,500.002,433.002,486.002,410.58125,600
Apr 19, 20242,495.002,532.002,420.002,438.002,364.04130,200
Apr 18, 20242,486.002,530.002,475.002,515.002,438.7088,500
Apr 17, 20242,555.002,571.002,486.002,493.002,417.3763,200
Apr 16, 20242,590.002,623.002,556.002,556.002,478.4662,100
Apr 15, 20242,616.002,625.002,589.002,625.002,545.3753,300
Apr 12, 20242,600.002,642.002,586.002,642.002,561.8566,400
Apr 11, 20242,573.002,618.002,565.002,600.002,521.1348,300
Apr 10, 20242,563.002,610.002,563.002,598.002,519.1944,800
Apr 9, 20242,624.002,636.002,598.002,606.002,526.9445,700
Apr 8, 20242,624.002,661.002,615.002,628.002,548.2838,100