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

Bank of The Ryukyus, Limited (8399.T)

Compare
976.00
-72.00
(-6.87%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025988.001,009.00953.00976.00976.00506,800
Apr 3, 20251,059.001,066.001,027.001,048.001,048.00240,900
Apr 2, 20251,134.001,134.001,107.001,119.001,119.00125,000
Apr 1, 20251,157.001,163.001,132.001,134.001,134.0073,500
Mar 31, 20251,152.001,172.001,124.001,149.001,149.00149,300
Mar 28, 2025 19.00 Dividend
Mar 28, 20251,195.001,198.001,172.001,178.001,178.0092,800
Mar 27, 20251,185.001,214.001,180.001,214.001,195.00131,400
Mar 26, 20251,188.001,194.001,170.001,192.001,173.3477,200
Mar 25, 20251,191.001,192.001,180.001,181.001,162.5242,900
Mar 24, 20251,217.001,217.001,185.001,186.001,167.4486,800
Mar 21, 20251,181.001,225.001,178.001,211.001,192.05193,200
Mar 19, 20251,180.001,187.001,175.001,180.001,161.5361,500
Mar 18, 20251,163.001,184.001,158.001,181.001,162.52124,200
Mar 17, 20251,167.001,174.001,156.001,159.001,140.8668,800
Mar 14, 20251,145.001,166.001,140.001,159.001,140.8698,600
Mar 13, 20251,163.001,165.001,145.001,149.001,131.0261,600
Mar 12, 20251,125.001,152.001,125.001,146.001,128.0670,400
Mar 11, 20251,123.001,136.001,106.001,125.001,107.39126,600
Mar 10, 20251,168.001,172.001,148.001,148.001,130.0361,200
Mar 7, 20251,160.001,170.001,144.001,168.001,149.72106,900
Mar 6, 20251,152.001,175.001,152.001,173.001,154.64104,100
Mar 5, 20251,128.001,155.001,128.001,142.001,124.1356,100
Mar 4, 20251,150.001,150.001,128.001,134.001,116.2586,500
Mar 3, 20251,147.001,156.001,140.001,148.001,130.0386,800
Feb 28, 20251,131.001,138.001,123.001,124.001,106.4195,100
Feb 27, 20251,120.001,138.001,116.001,138.001,120.1962,900
Feb 26, 20251,117.001,130.001,110.001,122.001,104.4468,000
Feb 25, 20251,110.001,128.001,106.001,115.001,097.55100,800
Feb 21, 20251,139.001,139.001,123.001,126.001,108.38125,700
Feb 20, 20251,160.001,163.001,136.001,150.001,132.0099,900
Feb 19, 20251,185.001,197.001,164.001,165.001,146.7777,100
Feb 18, 20251,177.001,190.001,166.001,190.001,171.3889,200
Feb 17, 20251,163.001,173.001,162.001,169.001,150.7055,000
Feb 14, 20251,148.001,162.001,143.001,159.001,140.8672,900
Feb 13, 20251,160.001,167.001,140.001,143.001,125.11136,300
Feb 12, 20251,168.001,180.001,145.001,153.001,134.9572,700
Feb 10, 20251,161.001,164.001,138.001,138.001,120.1991,100
Feb 7, 20251,148.001,157.001,137.001,150.001,132.00110,800
Feb 6, 20251,154.001,154.001,141.001,147.001,129.0558,600
Feb 5, 20251,155.001,174.001,147.001,150.001,132.00130,000
Feb 4, 20251,137.001,143.001,122.001,135.001,117.24110,300
Feb 3, 20251,140.001,143.001,106.001,119.001,101.49257,300
Jan 31, 20251,149.001,149.001,130.001,148.001,130.0397,700
Jan 30, 20251,129.001,142.001,128.001,139.001,121.17107,400
Jan 29, 20251,116.001,128.001,103.001,124.001,106.41128,000
Jan 28, 20251,088.001,105.001,084.001,101.001,083.7786,300
Jan 27, 20251,094.001,100.001,087.001,090.001,072.9482,300
Jan 24, 20251,087.001,089.001,069.001,073.001,056.2196,000
Jan 23, 20251,105.001,105.001,083.001,083.001,066.05141,400
Jan 22, 20251,120.001,124.001,106.001,106.001,088.69118,300
Jan 21, 20251,099.001,114.001,092.001,111.001,093.61167,900
Jan 20, 20251,065.001,098.001,062.001,095.001,077.86146,000
Jan 17, 20251,053.001,059.001,035.001,058.001,041.4489,900
Jan 16, 20251,059.001,071.001,051.001,063.001,046.3686,600
Jan 15, 20251,029.001,056.001,029.001,052.001,035.5471,400
Jan 14, 20251,036.001,042.001,027.001,029.001,012.9059,800
Jan 10, 20251,037.001,040.001,028.001,038.001,021.7544,800
Jan 9, 20251,052.001,055.001,037.001,039.001,022.7463,300
Jan 8, 20251,057.001,072.001,057.001,061.001,044.3953,100
Jan 7, 20251,063.001,063.001,046.001,058.001,041.4460,100
Jan 6, 20251,063.001,063.001,046.001,055.001,038.4983,600
Dec 30, 20241,071.001,080.001,063.001,066.001,049.3271,600
Dec 27, 20241,060.001,064.001,053.001,064.001,047.3557,200
Dec 26, 20241,049.001,058.001,040.001,058.001,041.4478,900
Dec 25, 20241,061.001,061.001,038.001,049.001,032.5848,600
Dec 24, 20241,060.001,069.001,056.001,064.001,047.3569,800
Dec 23, 20241,021.001,058.001,021.001,055.001,038.49111,000
Dec 20, 20241,040.001,041.001,019.001,020.001,004.0493,100
Dec 19, 20241,020.001,039.001,016.001,025.001,008.96102,500
Dec 18, 20241,029.001,037.001,016.001,032.001,015.8588,800
Dec 17, 20241,050.001,056.001,028.001,030.001,013.8863,000
Dec 16, 20241,055.001,058.001,044.001,050.001,033.5741,000
Dec 13, 20241,059.001,071.001,046.001,050.001,033.5789,900
Dec 12, 20241,075.001,077.001,067.001,068.001,051.2985,300
Dec 11, 20241,052.001,073.001,051.001,067.001,050.3072,900
Dec 10, 20241,074.001,074.001,052.001,052.001,035.5473,800
Dec 9, 20241,063.001,075.001,050.001,070.001,053.2572,100
Dec 6, 20241,060.001,062.001,048.001,062.001,045.3851,800
Dec 5, 20241,039.001,059.001,034.001,059.001,042.43109,800
Dec 4, 20241,040.001,047.001,029.001,029.001,012.9057,300
Dec 3, 20241,038.001,053.001,036.001,048.001,031.60130,500
Dec 2, 20241,023.001,032.001,018.001,031.001,014.86124,300
Nov 29, 2024997.001,006.00995.001,002.00986.3245,500
Nov 28, 2024996.001,004.00996.001,004.00988.2937,800
Nov 27, 2024997.001,001.00989.00994.00978.4480,900
Nov 26, 20241,016.001,021.00996.00999.00983.3683,300
Nov 25, 20241,024.001,029.001,015.001,015.00999.1167,100
Nov 22, 20241,012.001,017.001,010.001,011.00995.1826,900
Nov 21, 20241,003.001,016.001,003.001,010.00994.1941,200
Nov 20, 20241,010.001,014.001,000.001,003.00987.3058,800
Nov 19, 20241,024.001,029.001,011.001,017.001,001.0845,100
Nov 18, 20241,023.001,034.001,019.001,019.001,003.0556,300
Nov 15, 20241,035.001,035.001,014.001,020.001,004.0455,200
Nov 14, 20241,017.001,035.001,013.001,027.001,010.9358,000
Nov 13, 20241,030.001,030.001,009.001,015.00999.11120,900
Nov 12, 20241,055.001,067.001,020.001,023.001,006.99211,000
Nov 11, 20241,043.001,046.001,030.001,045.001,028.6583,900
Nov 8, 20241,031.001,057.001,031.001,039.001,022.74131,800
Nov 7, 20241,050.001,063.001,043.001,051.001,034.55283,400
Nov 6, 20241,006.001,028.001,005.001,024.001,007.97149,100
Nov 5, 2024997.001,005.00988.001,005.00989.2764,300
Nov 1, 2024993.001,002.00987.00997.00981.4067,000
Oct 31, 20241,005.001,012.00999.001,003.00987.30101,200
Oct 30, 20241,006.001,010.001,000.001,002.00986.32273,100
Oct 29, 2024994.001,012.00994.001,005.00989.2787,900
Oct 28, 2024980.00996.00976.00990.00974.5188,900
Oct 25, 2024987.00991.00974.00984.00968.60152,900
Oct 24, 2024982.00999.00970.00982.00966.63213,300
Oct 23, 2024998.00998.00980.00980.00964.66120,600
Oct 22, 20241,002.001,002.00987.00987.00971.55158,800
Oct 21, 20241,019.001,024.001,002.001,003.00987.3069,400
Oct 18, 20241,015.001,025.001,011.001,019.001,003.0593,900
Oct 17, 20241,003.001,018.001,003.001,006.00990.2677,000
Oct 16, 2024999.001,012.00995.001,002.00986.3264,100
Oct 15, 20241,004.001,012.00997.001,004.00988.29130,700
Oct 11, 2024998.001,007.00993.00994.00978.4467,700
Oct 10, 20241,001.001,001.00990.00991.00975.49104,600
Oct 9, 20241,009.001,009.00988.00992.00976.47178,100
Oct 8, 20241,015.001,015.00994.00995.00979.43194,500
Oct 7, 20241,024.001,035.001,019.001,020.001,004.04161,700
Oct 4, 2024996.001,013.00996.001,001.00985.3387,700
Oct 3, 20241,003.001,004.00993.00995.00979.4392,200
Oct 2, 2024995.001,003.00983.00986.00970.57171,100
Oct 1, 2024998.001,011.00994.00997.00981.4079,300
Sep 30, 20241,001.001,013.00992.00994.00978.44173,900
Sep 27, 2024 19.00 Dividend
Sep 27, 20241,003.001,011.00996.001,004.00988.29217,000
Sep 26, 20241,012.001,033.001,010.001,030.00995.18138,200
Sep 25, 20241,007.001,008.00995.001,000.00966.19161,300
Sep 24, 20241,023.001,023.001,007.001,010.00975.85138,000
Sep 20, 20241,034.001,034.001,020.001,022.00987.45132,700
Sep 19, 20241,019.001,028.001,015.001,020.00985.5283,300
Sep 18, 20241,021.001,028.001,001.001,014.00979.7289,900
Sep 17, 20241,019.001,021.00999.001,016.00981.65133,300
Sep 13, 20241,005.001,019.001,003.001,011.00976.82138,400
Sep 12, 20241,000.001,025.001,000.001,016.00981.65111,000
Sep 11, 20241,008.001,022.00991.00996.00962.33205,500
Sep 10, 20241,026.001,036.001,019.001,021.00986.4857,400
Sep 9, 20241,012.001,076.001,003.001,026.00991.31165,000
Sep 6, 20241,034.001,038.001,023.001,030.00995.1879,800
Sep 5, 20241,030.001,058.001,018.001,028.00993.24141,300
Sep 4, 20241,073.001,077.001,050.001,050.001,014.50159,200
Sep 3, 20241,090.001,100.001,084.001,099.001,061.8458,800
Sep 2, 20241,088.001,094.001,073.001,090.001,053.15128,100
Aug 30, 20241,093.001,100.001,076.001,081.001,044.4561,100
Aug 29, 20241,080.001,092.001,076.001,083.001,046.39106,500
Aug 28, 20241,072.001,089.001,072.001,089.001,052.1845,800
Aug 27, 20241,079.001,093.001,069.001,082.001,045.4247,600
Aug 26, 20241,087.001,089.001,074.001,079.001,042.5279,600
Aug 23, 20241,096.001,102.001,086.001,091.001,054.1146,800
Aug 22, 20241,113.001,113.001,091.001,099.001,061.8466,700
Aug 21, 20241,106.001,113.001,096.001,105.001,067.6444,500
Aug 20, 20241,123.001,123.001,108.001,117.001,079.24118,600
Aug 19, 20241,118.001,120.001,105.001,107.001,069.5759,700
Aug 16, 20241,120.001,137.001,114.001,129.001,090.83129,100
Aug 15, 20241,095.001,107.001,087.001,102.001,064.7492,700
Aug 14, 20241,076.001,092.001,064.001,086.001,049.28105,800
Aug 13, 20241,045.001,099.001,034.001,073.001,036.72204,100
Aug 9, 20241,051.001,065.001,018.001,035.001,000.01131,500
Aug 8, 20241,020.001,055.001,002.001,021.00986.48240,400
Aug 7, 2024989.001,066.00985.001,041.001,005.81185,500
Aug 6, 2024993.001,055.00993.001,021.00986.48221,600
Aug 5, 20241,022.001,035.00937.00989.00955.56285,200
Aug 2, 20241,160.001,160.001,091.001,091.001,054.11252,300
Aug 1, 20241,227.001,242.001,203.001,219.001,177.79117,300
Jul 31, 20241,182.001,234.001,181.001,234.001,192.2886,500
Jul 30, 20241,190.001,196.001,182.001,182.001,142.0473,200
Jul 29, 20241,178.001,205.001,175.001,205.001,164.2652,300
Jul 26, 20241,185.001,186.001,172.001,177.001,137.2159,100
Jul 25, 20241,198.001,200.001,182.001,186.001,145.90153,000
Jul 24, 20241,215.001,230.001,200.001,202.001,161.3677,500
Jul 23, 20241,216.001,229.001,214.001,223.001,181.6553,500
Jul 22, 20241,223.001,230.001,212.001,214.001,172.9655,500
Jul 19, 20241,235.001,245.001,220.001,230.001,188.4273,400
Jul 18, 20241,221.001,248.001,216.001,235.001,193.2588,100
Jul 17, 20241,244.001,255.001,231.001,234.001,192.2863,200
Jul 16, 20241,238.001,248.001,230.001,244.001,201.9466,600
Jul 12, 20241,220.001,238.001,210.001,228.001,186.4878,000
Jul 11, 20241,229.001,232.001,219.001,227.001,185.5252,000
Jul 10, 20241,217.001,224.001,210.001,221.001,179.72123,800
Jul 9, 20241,210.001,218.001,203.001,212.001,171.0270,400
Jul 8, 20241,235.001,235.001,207.001,210.001,169.0982,700
Jul 5, 20241,267.001,267.001,237.001,241.001,199.0447,700
Jul 4, 20241,279.001,283.001,258.001,264.001,221.2749,100
Jul 3, 20241,286.001,286.001,263.001,269.001,226.10118,900
Jul 2, 20241,300.001,307.001,284.001,293.001,249.29221,100
Jul 1, 20241,307.001,307.001,280.001,296.001,252.1873,500
Jun 28, 20241,281.001,303.001,281.001,287.001,243.49110,800
Jun 27, 20241,271.001,285.001,267.001,278.001,234.7975,500
Jun 26, 20241,257.001,275.001,250.001,272.001,229.0069,900
Jun 25, 20241,240.001,278.001,223.001,261.001,218.37156,900
Jun 24, 20241,207.001,236.001,192.001,223.001,181.65164,600
Jun 21, 20241,224.001,238.001,195.001,201.001,160.40272,000
Jun 20, 20241,230.001,244.001,216.001,224.001,182.62121,600
Jun 19, 20241,212.001,237.001,207.001,232.001,190.3580,500
Jun 18, 20241,208.001,210.001,183.001,202.001,161.3667,900
Jun 17, 20241,188.001,198.001,176.001,194.001,153.6384,700
Jun 14, 20241,155.001,199.001,153.001,188.001,147.84178,700
Jun 13, 20241,215.001,215.001,184.001,185.001,144.9479,300
Jun 12, 20241,224.001,224.001,211.001,220.001,178.7545,300
Jun 11, 20241,261.001,264.001,230.001,230.001,188.4261,600
Jun 10, 20241,256.001,267.001,247.001,261.001,218.3783,200
Jun 7, 20241,234.001,264.001,234.001,245.001,202.9163,900
Jun 6, 20241,227.001,248.001,224.001,234.001,192.2876,200
Jun 5, 20241,234.001,235.001,214.001,226.001,184.5585,100
Jun 4, 20241,283.001,292.001,242.001,244.001,201.94110,500
Jun 3, 20241,290.001,303.001,285.001,286.001,242.5277,900
May 31, 20241,235.001,279.001,235.001,277.001,233.83102,700
May 30, 20241,205.001,232.001,190.001,230.001,188.4298,000
May 29, 20241,217.001,233.001,208.001,215.001,173.92103,400
May 28, 20241,221.001,235.001,217.001,217.001,175.8559,500
May 27, 20241,240.001,240.001,211.001,221.001,179.7277,000
May 24, 20241,262.001,270.001,242.001,244.001,201.9472,700
May 23, 20241,320.001,320.001,268.001,284.001,240.59116,300
May 22, 20241,316.001,342.001,313.001,320.001,275.37231,900
May 21, 20241,294.001,322.001,292.001,314.001,269.58176,900
May 20, 20241,285.001,308.001,284.001,291.001,247.35170,300
May 17, 20241,270.001,291.001,264.001,282.001,238.66149,300
May 16, 20241,275.001,291.001,259.001,264.001,221.27125,000
May 15, 20241,264.001,293.001,256.001,277.001,233.83150,000
May 14, 20241,246.001,280.001,241.001,259.001,216.43184,900
May 13, 20241,184.001,254.001,178.001,246.001,203.87298,200
May 10, 20241,158.001,207.001,149.001,203.001,162.33171,200
May 9, 20241,154.001,154.001,145.001,153.001,114.0233,600
May 8, 20241,146.001,157.001,138.001,142.001,103.3953,400
May 7, 20241,165.001,166.001,148.001,152.001,113.0578,000
May 2, 20241,166.001,171.001,157.001,166.001,126.5827,000
May 1, 20241,173.001,174.001,159.001,166.001,126.5837,600
Apr 30, 20241,169.001,181.001,156.001,181.001,141.0769,300
Apr 26, 20241,151.001,175.001,146.001,169.001,129.4889,400
Apr 25, 20241,164.001,169.001,147.001,151.001,112.0995,500
Apr 24, 20241,166.001,176.001,154.001,164.001,124.6592,200
Apr 23, 20241,150.001,174.001,149.001,165.001,125.6178,700
Apr 22, 20241,155.001,168.001,134.001,153.001,114.0262,600
Apr 19, 20241,146.001,157.001,127.001,136.001,097.5974,700
Apr 18, 20241,124.001,150.001,123.001,146.001,107.2651,700
Apr 17, 20241,135.001,137.001,111.001,119.001,081.1776,900
Apr 16, 20241,155.001,161.001,128.001,128.001,089.86107,300
Apr 15, 20241,150.001,164.001,141.001,157.001,117.8864,500
Apr 12, 20241,166.001,168.001,154.001,165.001,125.6153,000
Apr 11, 20241,139.001,163.001,128.001,160.001,120.7863,300
Apr 10, 20241,141.001,148.001,137.001,142.001,103.3925,800
Apr 9, 20241,149.001,152.001,138.001,144.001,105.3254,000
Apr 8, 20241,142.001,158.001,138.001,147.001,108.2258,900
Apr 5, 20241,133.001,137.001,120.001,132.001,093.7362,100
Apr 4, 20241,145.001,153.001,138.001,145.001,106.2962,900

Related Tickers

7350.T Okinawa Financial Group, Inc.
2,177.00
-7.05%
 
5830.T Iyogin Holdings,Inc.
1,453.00
-10.58%
 
5832.T Chugin Financial Group,Inc.
1,399.00
-7.75%
 
8418.T Yamaguchi Financial Group, Inc.
1,457.00
-7.11%
 
7167.T Mebuki Financial Group,Inc.
617.70
-7.52%
 
CUBI Customers Bancorp, Inc.
43.46
-4.67%
 
VBNK VersaBank
9.19
-4.39%
 
CBG.L Close Brothers Group plc
266.40
-6.66%
 
NWG.L NatWest Group plc
413.40
-8.64%
 
GGAL Grupo Financiero Galicia S.A.
48.24
-10.03%