Tokyo - Delayed Quote JPY

The Oita Bank, Ltd. (8392.T)

Compare
2,636.00
-330.00
(-11.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,800.002,801.002,634.002,636.002,636.0076,300
Apr 4, 20253,070.003,085.002,881.002,966.002,966.00151,700
Apr 3, 20253,255.003,280.003,150.003,210.003,210.0058,200
Apr 2, 20253,500.003,505.003,415.003,450.003,450.0025,500
Apr 1, 20253,515.003,645.003,480.003,480.003,480.0035,000
Mar 31, 20253,470.003,495.003,395.003,470.003,470.0051,800
Mar 28, 2025 60.00 Dividend
Mar 28, 20253,610.003,610.003,525.003,550.003,550.0044,800
Mar 27, 20253,505.003,640.003,505.003,630.003,570.0048,400
Mar 26, 20253,500.003,550.003,470.003,535.003,476.5738,800
Mar 25, 20253,495.003,520.003,435.003,490.003,432.3142,500
Mar 24, 20253,515.003,515.003,460.003,495.003,437.2341,200
Mar 21, 20253,440.003,520.003,435.003,520.003,461.8249,300
Mar 19, 20253,430.003,465.003,425.003,440.003,383.1426,100
Mar 18, 20253,390.003,485.003,390.003,460.003,402.8140,500
Mar 17, 20253,390.003,410.003,375.003,390.003,333.9728,000
Mar 14, 20253,315.003,390.003,280.003,380.003,324.1343,100
Mar 13, 20253,250.003,355.003,250.003,320.003,265.1238,200
Mar 12, 20253,190.003,250.003,180.003,250.003,196.2852,300
Mar 11, 20253,165.003,200.003,120.003,190.003,137.2750,600
Mar 10, 20253,330.003,330.003,255.003,265.003,211.0326,400
Mar 7, 20253,260.003,350.003,235.003,330.003,274.9643,500
Mar 6, 20253,255.003,330.003,255.003,330.003,274.9634,400
Mar 5, 20253,255.003,285.003,230.003,250.003,196.2827,300
Mar 4, 20253,310.003,310.003,220.003,255.003,201.2020,400
Mar 3, 20253,360.003,365.003,275.003,310.003,255.2924,500
Feb 28, 20253,325.003,330.003,270.003,300.003,245.4526,700
Feb 27, 20253,265.003,335.003,255.003,335.003,279.8826,000
Feb 26, 20253,210.003,285.003,175.003,285.003,230.7037,100
Feb 25, 20253,245.003,310.003,220.003,220.003,166.7857,800
Feb 21, 20253,335.003,340.003,280.003,295.003,240.5450,100
Feb 20, 20253,455.003,455.003,340.003,375.003,319.2146,200
Feb 19, 20253,475.003,530.003,445.003,460.003,402.8153,100
Feb 18, 20253,420.003,485.003,420.003,465.003,407.7333,400
Feb 17, 20253,435.003,450.003,400.003,450.003,392.9833,600
Feb 14, 20253,400.003,465.003,385.003,420.003,363.4760,800
Feb 13, 20253,375.003,420.003,325.003,395.003,338.8872,100
Feb 12, 20253,265.003,375.003,200.003,345.003,289.71113,500
Feb 10, 20253,175.003,335.003,100.003,320.003,265.12145,500
Feb 7, 20253,125.003,165.003,115.003,145.003,093.0235,700
Feb 6, 20253,130.003,135.003,090.003,125.003,073.3522,500
Feb 5, 20253,120.003,180.003,105.003,115.003,063.5140,100
Feb 4, 20253,125.003,140.003,075.003,100.003,048.7642,900
Feb 3, 20253,120.003,125.003,055.003,055.003,004.5035,100
Jan 31, 20253,155.003,170.003,135.003,160.003,107.7739,600
Jan 30, 20253,120.003,155.003,115.003,145.003,093.0236,600
Jan 29, 20253,140.003,155.003,105.003,140.003,088.1029,500
Jan 28, 20253,095.003,140.003,095.003,130.003,078.2621,500
Jan 27, 20253,085.003,115.003,070.003,095.003,043.8428,800
Jan 24, 20253,035.003,070.003,020.003,050.002,999.5928,000
Jan 23, 20253,055.003,060.003,025.003,055.003,004.5030,800
Jan 22, 20253,090.003,095.003,065.003,075.003,024.1713,700
Jan 21, 20253,110.003,135.003,075.003,080.003,029.0913,200
Jan 20, 20253,065.003,120.003,065.003,095.003,043.8415,200
Jan 17, 20253,055.003,090.003,030.003,065.003,014.3423,200
Jan 16, 20253,080.003,110.003,060.003,065.003,014.3417,600
Jan 15, 20253,075.003,095.003,045.003,080.003,029.0928,800
Jan 14, 20253,050.003,055.002,997.003,025.002,975.0030,800
Jan 10, 20253,045.003,070.003,005.003,070.003,019.2628,500
Jan 9, 20253,070.003,090.003,025.003,030.002,979.9239,500
Jan 8, 20253,055.003,110.003,055.003,085.003,034.0121,400
Jan 7, 20253,110.003,110.003,060.003,070.003,019.2622,900
Jan 6, 20253,120.003,125.003,085.003,085.003,034.0118,200
Dec 30, 20243,140.003,175.003,125.003,125.003,073.3511,600
Dec 27, 20243,115.003,140.003,105.003,140.003,088.1019,300
Dec 26, 20243,090.003,115.003,060.003,115.003,063.5135,600
Dec 25, 20243,150.003,150.003,045.003,085.003,034.0138,100
Dec 24, 20243,150.003,195.003,135.003,140.003,088.1032,400
Dec 23, 20243,060.003,165.003,060.003,140.003,088.1039,300
Dec 20, 20243,095.003,105.003,060.003,060.003,009.4224,500
Dec 19, 20243,050.003,105.003,050.003,090.003,038.9331,800
Dec 18, 20243,080.003,115.003,070.003,110.003,058.6023,200
Dec 17, 20243,115.003,135.003,085.003,120.003,068.4319,500
Dec 16, 20243,160.003,160.003,105.003,130.003,078.2632,500
Dec 13, 20243,225.003,225.003,150.003,165.003,112.6957,600
Dec 12, 20243,285.003,290.003,250.003,265.003,211.0330,100
Dec 11, 20243,290.003,300.003,230.003,265.003,211.0329,400
Dec 10, 20243,215.003,315.003,215.003,285.003,230.7030,000
Dec 9, 20243,140.003,220.003,110.003,205.003,152.0241,800
Dec 6, 20243,140.003,145.003,110.003,145.003,093.0217,400
Dec 5, 20243,115.003,150.003,110.003,130.003,078.2648,900
Dec 4, 20243,130.003,140.003,090.003,090.003,038.9328,100
Dec 3, 20243,130.003,165.003,110.003,145.003,093.0241,700
Dec 2, 20243,055.003,150.003,055.003,150.003,097.9325,300
Nov 29, 20243,025.003,055.003,005.003,025.002,975.0017,800
Nov 28, 20242,990.003,035.002,985.003,025.002,975.0053,900
Nov 27, 20243,025.003,065.002,990.002,994.002,944.5119,300
Nov 26, 20243,140.003,140.003,050.003,050.002,999.5927,500
Nov 25, 20243,190.003,190.003,140.003,140.003,088.1021,600
Nov 22, 20243,130.003,160.003,125.003,140.003,088.1020,700
Nov 21, 20243,135.003,160.003,120.003,130.003,078.2616,600
Nov 20, 20243,210.003,210.003,135.003,135.003,083.1817,300
Nov 19, 20243,180.003,230.003,180.003,225.003,171.6913,900
Nov 18, 20243,200.003,240.003,180.003,180.003,127.4415,000
Nov 15, 20243,220.003,220.003,140.003,185.003,132.3617,700
Nov 14, 20243,160.003,230.003,160.003,200.003,147.1119,100
Nov 13, 20243,165.003,220.003,140.003,160.003,107.7728,200
Nov 12, 20243,225.003,250.003,160.003,160.003,107.7726,500
Nov 11, 20243,280.003,315.003,190.003,240.003,186.4533,500
Nov 8, 20243,310.003,345.003,250.003,280.003,225.7928,200
Nov 7, 20243,285.003,375.003,270.003,300.003,245.4548,900
Nov 6, 20243,110.003,245.003,110.003,240.003,186.4540,200
Nov 5, 20243,185.003,185.003,105.003,115.003,063.5114,300
Nov 1, 20243,110.003,155.003,090.003,135.003,083.1815,100
Oct 31, 20243,105.003,150.003,105.003,130.003,078.2614,800
Oct 30, 20243,120.003,155.003,100.003,105.003,053.6842,200
Oct 29, 20243,090.003,155.003,090.003,120.003,068.4333,500
Oct 28, 20242,986.003,060.002,977.003,040.002,989.7521,600
Oct 25, 20243,045.003,045.002,973.003,000.002,950.4143,500
Oct 24, 20243,040.003,060.003,010.003,035.002,984.8341,200
Oct 23, 20243,085.003,085.003,040.003,045.002,994.6722,000
Oct 22, 20243,140.003,140.003,055.003,075.003,024.1732,000
Oct 21, 20243,200.003,200.003,125.003,125.003,073.3516,800
Oct 18, 20243,230.003,250.003,180.003,200.003,147.1141,700
Oct 17, 20243,235.003,235.003,175.003,180.003,127.4446,500
Oct 16, 20243,150.003,225.003,115.003,180.003,127.4424,200
Oct 15, 20243,230.003,235.003,170.003,175.003,122.5249,900
Oct 11, 20243,205.003,215.003,170.003,170.003,117.6028,100
Oct 10, 20243,170.003,185.003,140.003,170.003,117.6027,700
Oct 9, 20243,195.003,195.003,140.003,145.003,093.0220,900
Oct 8, 20243,260.003,260.003,170.003,190.003,137.2728,300
Oct 7, 20243,275.003,325.003,275.003,285.003,230.7041,900
Oct 4, 20243,155.003,215.003,155.003,205.003,152.0241,500
Oct 3, 20243,150.003,190.003,120.003,140.003,088.1018,200
Oct 2, 20243,145.003,180.003,110.003,115.003,063.5134,600
Oct 1, 20243,100.003,185.003,090.003,160.003,107.7726,800
Sep 30, 20243,040.003,135.003,040.003,075.003,024.1736,200
Sep 27, 2024 50.00 Dividend
Sep 27, 20243,065.003,115.003,065.003,080.003,029.0958,500
Sep 26, 20243,165.003,205.003,125.003,180.003,078.2638,000
Sep 25, 20243,170.003,170.003,095.003,100.003,000.8227,400
Sep 24, 20243,320.003,320.003,180.003,180.003,078.2618,300
Sep 20, 20243,250.003,275.003,210.003,260.003,155.7137,400
Sep 19, 20243,230.003,250.003,185.003,190.003,087.9427,800
Sep 18, 20243,175.003,190.003,120.003,160.003,058.9016,200
Sep 17, 20243,135.003,155.003,035.003,105.003,005.6628,800
Sep 13, 20243,085.003,165.003,085.003,110.003,010.5048,000
Sep 12, 20243,135.003,175.003,125.003,155.003,054.0623,200
Sep 11, 20243,190.003,190.003,085.003,110.003,010.5029,600
Sep 10, 20243,185.003,275.003,185.003,215.003,112.1430,600
Sep 9, 20243,165.003,220.003,105.003,170.003,068.5836,800
Sep 6, 20243,325.003,325.003,225.003,255.003,150.8733,100
Sep 5, 20243,300.003,395.003,240.003,255.003,150.8748,400
Sep 4, 20243,350.003,380.003,290.003,305.003,199.2747,700
Sep 3, 20243,395.003,410.003,375.003,400.003,291.2338,800
Sep 2, 20243,385.003,425.003,345.003,405.003,296.0739,500
Aug 30, 20243,400.003,405.003,325.003,335.003,228.3129,900
Aug 29, 20243,420.003,435.003,365.003,375.003,267.0324,300
Aug 28, 20243,405.003,435.003,320.003,415.003,305.7568,100
Aug 27, 20243,160.003,395.003,125.003,395.003,286.39138,500
Aug 26, 20243,060.003,105.003,025.003,045.002,947.5822,300
Aug 23, 20243,070.003,095.003,050.003,060.002,962.1022,300
Aug 22, 20243,100.003,100.003,030.003,060.002,962.1047,700
Aug 21, 20243,050.003,120.003,050.003,100.003,000.8210,100
Aug 20, 20243,185.003,185.003,105.003,120.003,020.1847,700
Aug 19, 20243,200.003,210.003,125.003,135.003,034.7014,700
Aug 16, 20243,180.003,225.003,155.003,205.003,102.4625,500
Aug 15, 20243,075.003,150.003,075.003,115.003,015.3415,900
Aug 14, 20243,050.003,115.003,045.003,075.002,976.6219,900
Aug 13, 20242,986.003,045.002,930.003,020.002,923.3822,300
Aug 9, 20242,869.003,010.002,797.002,906.002,813.0326,800
Aug 8, 20242,829.002,883.002,751.002,771.002,682.3541,700
Aug 7, 20242,718.002,966.002,716.002,892.002,799.4881,100
Aug 6, 20242,696.002,893.002,668.002,806.002,716.2355,400
Aug 5, 20242,845.002,853.002,516.002,554.002,472.2979,400
Aug 2, 20243,215.003,230.003,065.003,065.002,966.9448,800
Aug 1, 20243,415.003,450.003,355.003,400.003,291.2331,400
Jul 31, 20243,210.003,420.003,210.003,420.003,310.5928,300
Jul 30, 20243,270.003,270.003,215.003,245.003,141.1927,200
Jul 29, 20243,220.003,270.003,165.003,270.003,165.3913,500
Jul 26, 20243,210.003,225.003,170.003,170.003,068.5818,500
Jul 25, 20243,295.003,320.003,210.003,220.003,116.9840,500
Jul 24, 20243,335.003,370.003,300.003,300.003,194.4314,700
Jul 23, 20243,350.003,395.003,340.003,355.003,247.6719,800
Jul 22, 20243,365.003,365.003,285.003,300.003,194.4319,300
Jul 19, 20243,370.003,385.003,330.003,385.003,276.7117,300
Jul 18, 20243,335.003,375.003,315.003,340.003,233.1514,700
Jul 17, 20243,400.003,405.003,345.003,350.003,242.8315,600
Jul 16, 20243,360.003,405.003,360.003,365.003,257.3511,900
Jul 12, 20243,345.003,410.003,345.003,360.003,252.5125,400
Jul 11, 20243,370.003,395.003,355.003,365.003,257.3515,000
Jul 10, 20243,375.003,405.003,350.003,370.003,262.1924,800
Jul 9, 20243,370.003,405.003,340.003,395.003,286.3925,500
Jul 8, 20243,370.003,380.003,330.003,350.003,242.8320,100
Jul 5, 20243,440.003,440.003,375.003,375.003,267.0322,900
Jul 4, 20243,490.003,490.003,430.003,435.003,325.1120,200
Jul 3, 20243,545.003,575.003,475.003,475.003,363.8330,200
Jul 2, 20243,560.003,580.003,525.003,575.003,460.6352,800
Jul 1, 20243,585.003,585.003,515.003,565.003,450.9523,800
Jun 28, 20243,565.003,610.003,540.003,560.003,446.1131,500
Jun 27, 20243,560.003,615.003,540.003,580.003,465.4732,800
Jun 26, 20243,505.003,575.003,480.003,555.003,441.2727,900
Jun 25, 20243,385.003,510.003,385.003,500.003,388.0340,800
Jun 24, 20243,330.003,370.003,305.003,355.003,247.6726,800
Jun 21, 20243,350.003,365.003,305.003,325.003,218.6342,600
Jun 20, 20243,375.003,380.003,325.003,345.003,237.9975,500
Jun 19, 20243,380.003,415.003,355.003,380.003,271.8725,700
Jun 18, 20243,370.003,390.003,345.003,350.003,242.8319,900
Jun 17, 20243,330.003,370.003,290.003,330.003,223.4727,800
Jun 14, 20243,215.003,365.003,200.003,335.003,228.3148,700
Jun 13, 20243,370.003,385.003,285.003,285.003,179.9125,200
Jun 12, 20243,355.003,410.003,335.003,395.003,286.3917,700
Jun 11, 20243,440.003,440.003,340.003,340.003,233.1561,800
Jun 10, 20243,355.003,430.003,355.003,405.003,296.0713,700
Jun 7, 20243,365.003,430.003,345.003,355.003,247.6727,500
Jun 6, 20243,365.003,425.003,330.003,370.003,262.1922,000
Jun 5, 20243,365.003,375.003,300.003,345.003,237.9931,300
Jun 4, 20243,500.003,525.003,375.003,390.003,281.5550,700
Jun 3, 20243,530.003,550.003,500.003,515.003,402.5533,200
May 31, 20243,390.003,510.003,390.003,510.003,397.7140,200
May 30, 20243,350.003,385.003,310.003,375.003,267.0323,700
May 29, 20243,355.003,470.003,355.003,395.003,286.3926,200
May 28, 20243,400.003,405.003,345.003,355.003,247.6713,300
May 27, 20243,420.003,425.003,345.003,385.003,276.7117,900
May 24, 20243,400.003,470.003,390.003,425.003,315.4330,500
May 23, 20243,380.003,450.003,340.003,440.003,329.9548,200
May 22, 20243,425.003,510.003,370.003,380.003,271.8741,000
May 21, 20243,455.003,480.003,420.003,430.003,320.2738,900
May 20, 20243,300.003,460.003,300.003,435.003,325.1148,800
May 17, 20243,190.003,330.003,190.003,330.003,223.4740,400
May 16, 20243,300.003,300.003,165.003,195.003,092.7838,800
May 15, 20243,180.003,260.003,150.003,240.003,136.3441,700
May 14, 20243,105.003,165.003,065.003,155.003,054.0649,500
May 13, 20243,030.003,235.003,020.003,135.003,034.7093,800
May 10, 20242,939.002,980.002,932.002,976.002,880.7925,900
May 9, 20242,960.002,962.002,903.002,939.002,844.9722,600
May 8, 20242,942.002,955.002,918.002,937.002,843.0416,300
May 7, 20242,962.002,963.002,914.002,943.002,848.8529,200
May 2, 20242,960.002,970.002,946.002,963.002,868.2116,200
May 1, 20242,920.002,966.002,903.002,962.002,867.2428,500
Apr 30, 20242,901.002,937.002,880.002,937.002,843.0428,300
Apr 26, 20242,891.002,928.002,877.002,910.002,816.9026,800
Apr 25, 20242,918.002,925.002,891.002,891.002,798.5138,000
Apr 24, 20242,942.002,947.002,911.002,918.002,824.6541,200
Apr 23, 20242,899.002,937.002,890.002,915.002,821.7442,100
Apr 22, 20242,780.002,898.002,774.002,893.002,800.4565,000
Apr 19, 20242,768.002,789.002,708.002,730.002,642.6633,000
Apr 18, 20242,730.002,804.002,730.002,798.002,708.4924,100
Apr 17, 20242,832.002,832.002,751.002,751.002,662.9927,600
Apr 16, 20242,903.002,921.002,803.002,805.002,715.2638,200
Apr 15, 20242,849.002,918.002,844.002,915.002,821.7438,800
Apr 12, 20242,891.002,903.002,865.002,897.002,804.3225,800
Apr 11, 20242,853.002,893.002,842.002,886.002,793.6717,400
Apr 10, 20242,867.002,883.002,861.002,863.002,771.4119,900
Apr 9, 20242,916.002,925.002,880.002,882.002,789.8038,300
Apr 8, 20242,949.002,949.002,890.002,903.002,810.1354,900

Related Tickers

8360.T The Yamanashi Chuo Bank,Ltd.
1,621.00
-11.61%
 
8345.T The Bank of Iwate, Ltd.
2,387.00
-9.65%
 
8344.T The Yamagata Bank, Ltd.
1,090.00
-9.32%
 
8416.T The Bank Of Kochi, Ltd.
673.00
-6.14%
 
NU Nu Holdings Ltd.
9.72
+1.25%