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

The Bank of Saga Ltd. (8395.T)

Compare
1,695.00
-255.00
(-13.08%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,710.001,777.001,681.001,695.001,695.00147,000
Apr 4, 20252,007.002,010.001,880.001,950.001,950.00240,000
Apr 3, 20252,122.002,126.002,070.002,107.002,107.00138,400
Apr 2, 20252,293.002,293.002,229.002,240.002,240.0050,700
Apr 1, 20252,350.002,352.002,280.002,283.002,283.0062,000
Mar 31, 20252,314.002,336.002,248.002,308.002,308.0086,900
Mar 28, 2025 40.00 Dividend
Mar 28, 20252,410.002,417.002,356.002,364.002,364.0068,000
Mar 27, 20252,372.002,450.002,372.002,432.002,392.00174,000
Mar 26, 20252,370.002,390.002,355.002,390.002,350.6949,000
Mar 25, 20252,389.002,390.002,356.002,363.002,324.1336,700
Mar 24, 20252,398.002,399.002,359.002,385.002,345.7758,000
Mar 21, 20252,302.002,410.002,302.002,400.002,360.53124,100
Mar 19, 20252,312.002,330.002,310.002,312.002,273.9737,100
Mar 18, 20252,251.002,312.002,245.002,312.002,273.97120,100
Mar 17, 20252,236.002,260.002,236.002,244.002,207.0942,400
Mar 14, 20252,177.002,238.002,177.002,232.002,195.2968,500
Mar 13, 20252,167.002,206.002,167.002,196.002,159.8845,000
Mar 12, 20252,154.002,183.002,148.002,179.002,143.1658,100
Mar 11, 20252,121.002,152.002,104.002,152.002,116.6184,300
Mar 10, 20252,196.002,202.002,167.002,167.002,131.3684,700
Mar 7, 20252,193.002,204.002,176.002,188.002,152.0163,500
Mar 6, 20252,204.002,224.002,196.002,209.002,172.6761,900
Mar 5, 20252,186.002,207.002,178.002,188.002,152.0171,900
Mar 4, 20252,235.002,235.002,183.002,193.002,156.9394,700
Mar 3, 20252,237.002,248.002,213.002,235.002,198.2472,500
Feb 28, 20252,215.002,253.002,203.002,216.002,179.5567,300
Feb 27, 20252,207.002,228.002,207.002,227.002,190.3747,200
Feb 26, 20252,225.002,250.002,200.002,223.002,186.4477,800
Feb 25, 20252,215.002,253.002,215.002,247.002,210.0437,200
Feb 21, 20252,215.002,246.002,204.002,245.002,208.0844,400
Feb 20, 20252,253.002,253.002,209.002,226.002,189.3996,800
Feb 19, 20252,293.002,320.002,254.002,261.002,223.81110,900
Feb 18, 20252,260.002,312.002,254.002,295.002,257.2580,700
Feb 17, 20252,244.002,265.002,242.002,265.002,227.7540,600
Feb 14, 20252,248.002,250.002,220.002,247.002,210.0448,400
Feb 13, 20252,245.002,259.002,229.002,241.002,204.1491,300
Feb 12, 20252,254.002,259.002,214.002,239.002,202.1768,600
Feb 10, 20252,277.002,277.002,206.002,249.002,212.0192,500
Feb 7, 20252,314.002,356.002,292.002,317.002,278.8951,800
Feb 6, 20252,350.002,355.002,310.002,337.002,298.5646,200
Feb 5, 20252,359.002,402.002,328.002,347.002,308.4033,700
Feb 4, 20252,311.002,354.002,261.002,330.002,291.6844,000
Feb 3, 20252,337.002,337.002,273.002,277.002,239.5540,200
Jan 31, 20252,335.002,345.002,308.002,344.002,305.4521,400
Jan 30, 20252,282.002,310.002,282.002,305.002,267.0918,500
Jan 29, 20252,286.002,292.002,258.002,283.002,245.4513,000
Jan 28, 20252,269.002,294.002,265.002,281.002,243.4821,200
Jan 27, 20252,237.002,287.002,231.002,267.002,229.7145,500
Jan 24, 20252,219.002,252.002,186.002,195.002,158.9027,100
Jan 23, 20252,234.002,234.002,197.002,219.002,182.5025,700
Jan 22, 20252,246.002,252.002,222.002,226.002,189.3924,300
Jan 21, 20252,252.002,254.002,215.002,239.002,202.1724,400
Jan 20, 20252,280.002,314.002,235.002,246.002,209.0633,600
Jan 17, 20252,245.002,252.002,189.002,231.002,194.3131,300
Jan 16, 20252,225.002,252.002,202.002,245.002,208.0842,000
Jan 15, 20252,172.002,201.002,170.002,197.002,160.8726,100
Jan 14, 20252,160.002,177.002,126.002,148.002,112.6729,100
Jan 10, 20252,192.002,192.002,152.002,155.002,119.5632,600
Jan 9, 20252,203.002,215.002,176.002,176.002,140.2133,900
Jan 8, 20252,196.002,249.002,196.002,220.002,183.4931,400
Jan 7, 20252,220.002,223.002,182.002,213.002,176.6030,200
Jan 6, 20252,208.002,217.002,194.002,209.002,172.6728,200
Dec 30, 20242,200.002,225.002,200.002,208.002,171.6821,400
Dec 27, 20242,185.002,202.002,177.002,201.002,164.8017,300
Dec 26, 20242,175.002,186.002,152.002,186.002,150.0557,400
Dec 25, 20242,180.002,180.002,136.002,157.002,121.5232,900
Dec 24, 20242,169.002,209.002,169.002,179.002,143.1630,500
Dec 23, 20242,111.002,182.002,107.002,168.002,132.3432,500
Dec 20, 20242,135.002,135.002,105.002,105.002,070.3837,100
Dec 19, 20242,112.002,144.002,111.002,132.002,096.9334,200
Dec 18, 20242,135.002,147.002,106.002,137.002,101.8553,500
Dec 17, 20242,225.002,232.002,136.002,139.002,103.8263,500
Dec 16, 20242,226.002,237.002,187.002,198.002,161.8556,300
Dec 13, 20242,224.002,249.002,190.002,203.002,166.7787,000
Dec 12, 20242,237.002,260.002,227.002,250.002,212.9963,700
Dec 11, 20242,197.002,227.002,188.002,218.002,181.5238,800
Dec 10, 20242,218.002,234.002,197.002,197.002,160.8752,100
Dec 9, 20242,164.002,198.002,148.002,187.002,151.0363,200
Dec 6, 20242,158.002,175.002,135.002,167.002,131.3666,200
Dec 5, 20242,150.002,165.002,140.002,158.002,122.5151,200
Dec 4, 20242,150.002,160.002,129.002,129.002,093.9875,700
Dec 3, 20242,125.002,164.002,125.002,150.002,114.6450,100
Dec 2, 20242,085.002,144.002,085.002,142.002,106.7766,200
Nov 29, 20242,077.002,086.002,055.002,064.002,030.0529,700
Nov 28, 20242,063.002,104.002,062.002,064.002,030.0528,500
Nov 27, 20242,115.002,115.002,074.002,076.002,041.8632,600
Nov 26, 20242,175.002,179.002,111.002,115.002,080.2140,200
Nov 25, 20242,188.002,229.002,181.002,181.002,145.1325,600
Nov 22, 20242,161.002,203.002,161.002,186.002,150.0532,000
Nov 21, 20242,122.002,165.002,122.002,152.002,116.6137,000
Nov 20, 20242,153.002,160.002,125.002,127.002,092.0255,200
Nov 19, 20242,140.002,159.002,126.002,149.002,113.6536,100
Nov 18, 20242,159.002,177.002,134.002,134.002,098.9022,800
Nov 15, 20242,170.002,179.002,133.002,142.002,106.7735,200
Nov 14, 20242,125.002,165.002,112.002,140.002,104.8035,600
Nov 13, 20242,164.002,164.002,111.002,112.002,077.2636,800
Nov 12, 20242,170.002,180.002,136.002,138.002,102.8434,900
Nov 11, 20242,160.002,186.002,131.002,149.002,113.6530,500
Nov 8, 20242,210.002,247.002,150.002,184.002,148.0878,900
Nov 7, 20242,224.002,235.002,171.002,190.002,153.9842,700
Nov 6, 20242,099.002,160.002,092.002,147.002,111.6931,400
Nov 5, 20242,095.002,095.002,076.002,082.002,047.7617,100
Nov 1, 20242,055.002,081.002,055.002,071.002,036.9416,200
Oct 31, 20242,083.002,104.002,069.002,074.002,039.8926,300
Oct 30, 20242,070.002,092.002,069.002,081.002,046.7738,500
Oct 29, 20242,050.002,087.002,050.002,075.002,040.8727,300
Oct 28, 20242,016.002,044.002,005.002,040.002,006.4520,900
Oct 25, 20242,040.002,040.002,002.002,016.001,982.8425,500
Oct 24, 20242,022.002,040.002,010.002,040.002,006.4525,700
Oct 23, 20242,041.002,045.002,017.002,017.001,983.8320,500
Oct 22, 20242,079.002,081.002,023.002,033.001,999.5619,400
Oct 21, 20242,102.002,109.002,063.002,069.002,034.9723,300
Oct 18, 20242,095.002,122.002,090.002,102.002,067.4335,900
Oct 17, 20242,068.002,088.002,061.002,076.002,041.8636,100
Oct 16, 20242,062.002,091.002,051.002,057.002,023.1734,200
Oct 15, 20242,065.002,105.002,059.002,091.002,056.6135,300
Oct 11, 20242,042.002,057.002,037.002,041.002,007.4337,800
Oct 10, 20242,051.002,074.002,038.002,042.002,008.4120,900
Oct 9, 20242,101.002,101.002,034.002,045.002,011.3799,500
Oct 8, 20242,158.002,158.002,090.002,093.002,058.5874,400
Oct 7, 20242,162.002,214.002,157.002,180.002,144.1440,800
Oct 4, 20242,117.002,165.002,100.002,113.002,078.2543,400
Oct 3, 20242,141.002,141.002,097.002,101.002,066.4448,700
Oct 2, 20242,085.002,124.002,085.002,091.002,056.6154,000
Oct 1, 20242,096.002,135.002,091.002,119.002,084.1533,200
Sep 30, 20242,106.002,138.002,076.002,085.002,050.7156,300
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,150.002,150.002,108.002,111.002,076.2861,700
Sep 26, 20242,138.002,190.002,124.002,190.002,114.6440,700
Sep 25, 20242,167.002,167.002,111.002,115.002,042.2229,800
Sep 24, 20242,183.002,183.002,136.002,136.002,062.5032,200
Sep 20, 20242,153.002,178.002,145.002,161.002,086.6428,100
Sep 19, 20242,134.002,149.002,112.002,116.002,043.1833,900
Sep 18, 20242,083.002,113.002,073.002,103.002,030.6352,600
Sep 17, 20242,064.002,071.001,991.002,050.001,979.4663,900
Sep 13, 20242,051.002,080.002,038.002,045.001,974.6343,300
Sep 12, 20242,053.002,061.002,024.002,047.001,976.5637,800
Sep 11, 20242,053.002,080.002,007.002,020.001,950.4941,400
Sep 10, 20242,095.002,110.002,071.002,082.002,010.3534,900
Sep 9, 20242,050.002,112.002,011.002,095.002,022.9152,000
Sep 6, 20242,179.002,187.002,122.002,125.002,051.8839,500
Sep 5, 20242,159.002,225.002,122.002,178.002,103.0545,600
Sep 4, 20242,291.002,293.002,170.002,185.002,109.8160,900
Sep 3, 20242,315.002,357.002,308.002,325.002,244.9935,400
Sep 2, 20242,333.002,333.002,300.002,313.002,233.4111,900
Aug 30, 20242,333.002,333.002,292.002,300.002,220.8523,000
Aug 29, 20242,350.002,365.002,313.002,321.002,241.1323,500
Aug 28, 20242,388.002,388.002,338.002,362.002,280.7218,200
Aug 27, 20242,321.002,378.002,313.002,378.002,296.1732,100
Aug 26, 20242,370.002,370.002,311.002,321.002,241.1313,400
Aug 23, 20242,398.002,404.002,356.002,370.002,288.4428,300
Aug 22, 20242,430.002,430.002,380.002,393.002,310.6555,800
Aug 21, 20242,431.002,469.002,428.002,430.002,346.3812,800
Aug 20, 20242,538.002,538.002,451.002,451.002,366.6641,300
Aug 19, 20242,530.002,540.002,485.002,502.002,415.9014,400
Aug 16, 20242,475.002,549.002,461.002,545.002,457.4220,600
Aug 15, 20242,409.002,446.002,408.002,418.002,334.7942,200
Aug 14, 20242,395.002,477.002,385.002,416.002,332.8624,300
Aug 13, 20242,315.002,377.002,315.002,377.002,295.2016,400
Aug 9, 20242,278.002,333.002,264.002,313.002,233.4133,500
Aug 8, 20242,284.002,317.002,223.002,228.002,151.3332,000
Aug 7, 20242,179.002,390.002,179.002,334.002,253.6836,300
Aug 6, 20242,300.002,302.002,200.002,268.002,189.9554,200
Aug 5, 20242,294.002,309.002,000.002,000.001,931.1860,600
Aug 2, 20242,624.002,695.002,492.002,492.002,406.2549,700
Aug 1, 20242,711.002,779.002,711.002,724.002,630.2646,400
Jul 31, 20242,583.002,766.002,577.002,761.002,665.9986,800
Jul 30, 20242,591.002,600.002,541.002,551.002,463.2221,700
Jul 29, 20242,567.002,600.002,523.002,600.002,510.5320,800
Jul 26, 20242,568.002,568.002,517.002,517.002,430.3912,800
Jul 25, 20242,512.002,582.002,505.002,542.002,454.5336,900
Jul 24, 20242,588.002,607.002,562.002,562.002,473.8417,800
Jul 23, 20242,573.002,609.002,568.002,604.002,514.3915,200
Jul 22, 20242,571.002,593.002,552.002,563.002,474.8029,800
Jul 19, 20242,549.002,549.002,507.002,543.002,455.4921,500
Jul 18, 20242,516.002,556.002,505.002,549.002,461.2820,300
Jul 17, 20242,555.002,577.002,525.002,528.002,441.0115,900
Jul 16, 20242,552.002,573.002,535.002,545.002,457.4217,100
Jul 12, 20242,538.002,577.002,524.002,552.002,464.1826,600
Jul 11, 20242,605.002,605.002,567.002,588.002,498.9417,900
Jul 10, 20242,607.002,618.002,569.002,591.002,501.8426,900
Jul 9, 20242,609.002,654.002,600.002,617.002,526.9419,300
Jul 8, 20242,641.002,641.002,606.002,609.002,519.2227,700
Jul 5, 20242,678.002,729.002,644.002,650.002,558.8132,200
Jul 4, 20242,720.002,732.002,679.002,696.002,603.2321,300
Jul 3, 20242,796.002,818.002,734.002,734.002,639.9232,400
Jul 2, 20242,811.002,845.002,784.002,795.002,698.8253,700
Jul 1, 20242,755.002,797.002,728.002,797.002,700.7531,700
Jun 28, 20242,702.002,727.002,688.002,727.002,633.1624,000
Jun 27, 20242,707.002,730.002,668.002,689.002,596.4716,800
Jun 26, 20242,690.002,710.002,682.002,699.002,606.1231,500
Jun 25, 20242,648.002,728.002,648.002,699.002,606.1244,400
Jun 24, 20242,621.002,637.002,561.002,619.002,528.8898,100
Jun 21, 20242,625.002,657.002,585.002,597.002,507.6349,300
Jun 20, 20242,639.002,710.002,611.002,621.002,530.8161,600
Jun 19, 20242,639.002,678.002,611.002,629.002,538.5363,200
Jun 18, 20242,574.002,613.002,551.002,603.002,513.4325,300
Jun 17, 20242,566.002,571.002,432.002,533.002,445.8340,500
Jun 14, 20242,502.002,577.002,401.002,563.002,474.8044,600
Jun 13, 20242,565.002,567.002,511.002,538.002,450.6620,200
Jun 12, 20242,570.002,578.002,550.002,559.002,470.9410,200
Jun 11, 20242,602.002,630.002,571.002,571.002,482.5314,500
Jun 10, 20242,570.002,637.002,555.002,615.002,525.0123,100
Jun 7, 20242,621.002,636.002,588.002,592.002,502.8016,500
Jun 6, 20242,597.002,658.002,574.002,621.002,530.8130,200
Jun 5, 20242,629.002,638.002,589.002,597.002,507.6348,100
Jun 4, 20242,776.002,776.002,653.002,670.002,578.1270,400
Jun 3, 20242,807.002,814.002,758.002,777.002,681.4434,900
May 31, 20242,720.002,798.002,720.002,777.002,681.4449,800
May 30, 20242,626.002,697.002,604.002,694.002,601.2925,900
May 29, 20242,646.002,687.002,631.002,631.002,540.4633,900
May 28, 20242,625.002,649.002,617.002,640.002,549.1518,400
May 27, 20242,600.002,610.002,569.002,610.002,520.1919,200
May 24, 20242,491.002,584.002,491.002,584.002,495.0828,300
May 23, 20242,535.002,537.002,490.002,528.002,441.0125,300
May 22, 20242,575.002,634.002,517.002,542.002,454.5332,400
May 21, 20242,525.002,572.002,507.002,570.002,481.5633,600
May 20, 20242,518.002,535.002,491.002,515.002,428.4526,400
May 17, 20242,428.002,495.002,415.002,487.002,401.4239,700
May 16, 20242,423.002,433.002,395.002,415.002,331.9032,800
May 15, 20242,423.002,449.002,387.002,427.002,343.4839,300
May 14, 20242,428.002,448.002,392.002,409.002,326.1044,800
May 13, 20242,267.002,442.002,258.002,439.002,355.07147,200
May 10, 20242,189.002,217.002,177.002,217.002,140.7116,000
May 9, 20242,176.002,190.002,172.002,189.002,113.6710,500
May 8, 20242,198.002,208.002,169.002,172.002,097.2644,000
May 7, 20242,219.002,242.002,219.002,225.002,148.4323,400
May 2, 20242,205.002,221.002,189.002,219.002,142.6422,500
May 1, 20242,191.002,207.002,158.002,205.002,129.1226,200
Apr 30, 20242,158.002,198.002,154.002,198.002,122.3622,900
Apr 26, 20242,171.002,198.002,145.002,187.002,111.7440,200
Apr 25, 20242,182.002,185.002,150.002,171.002,096.2924,500
Apr 24, 20242,147.002,187.002,140.002,182.002,106.9152,400
Apr 23, 20242,072.002,123.002,072.002,118.002,045.1236,000
Apr 22, 20242,058.002,070.002,031.002,070.001,998.7719,500
Apr 19, 20242,040.002,059.002,010.002,019.001,949.5220,500
Apr 18, 20242,002.002,061.002,002.002,055.001,984.2817,900
Apr 17, 20242,041.002,041.001,995.001,998.001,929.2538,500
Apr 16, 20242,074.002,089.002,025.002,025.001,955.3222,300
Apr 15, 20242,073.002,101.002,057.002,088.002,016.1524,100
Apr 12, 20242,089.002,108.002,063.002,092.002,020.0129,900
Apr 11, 20242,063.002,094.002,056.002,081.002,009.3916,800
Apr 10, 20242,090.002,094.002,072.002,072.002,000.7010,900
Apr 9, 20242,118.002,118.002,092.002,094.002,021.9415,200
Apr 8, 20242,114.002,125.002,108.002,125.002,051.8826,200

Related Tickers

7337.T Hirogin Holdings, Inc.
921.70
-9.42%
 
8377.T Hokuhoku Financial Group, Inc.
1,860.50
-13.61%
 
8381.T The San-in Godo Bank,Ltd.
1,000.00
-9.09%
 
8341.T The 77 Bank, Ltd.
3,462.00
-11.07%
 
7180.T Kyushu Financial Group, Inc.
539.60
-11.09%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
4,315.00
-12.30%
 
8551.T The Kita-Nippon Bank, Ltd.
2,483.00
-7.73%
 
8336.T The Musashino Bank, Ltd.
2,502.00
-8.35%
 
8522.T The Bank of Nagoya, Ltd.
5,610.00
-11.79%
 
7163.T SBI Sumishin Net Bank, Ltd.
3,050.00
-11.59%