The Hachijuni Bank, Ltd. (TYO:8359)
Japan
· Delayed Price · Currency is JPY 1,569.50
+63.50 (4.22%)
Sep 26, 2025, 3:30 PM JST
The Hachijuni Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,510.50 | 1,573.00 | 1,507.00 | 1,569.50 | 1,569.50 | 4.22% | 1,723,300 |
| Sep 25, 2025 | 1,505.00 | 1,511.50 | 1,495.00 | 1,506.00 | 1,506.00 | 0.43% | 1,107,500 |
| Sep 24, 2025 | 1,512.00 | 1,513.00 | 1,488.00 | 1,499.50 | 1,499.50 | 0.10% | 1,153,700 |
| Sep 22, 2025 | 1,485.00 | 1,508.00 | 1,484.00 | 1,498.00 | 1,498.00 | 0.91% | 978,800 |
| Sep 19, 2025 | 1,477.00 | 1,494.00 | 1,465.00 | 1,484.50 | 1,484.50 | 1.09% | 2,489,600 |
| Sep 18, 2025 | 1,477.00 | 1,499.00 | 1,458.50 | 1,468.50 | 1,468.50 | 0.38% | 799,800 |
| Sep 17, 2025 | 1,472.00 | 1,479.00 | 1,454.00 | 1,463.00 | 1,463.00 | -1.55% | 879,200 |
| Sep 16, 2025 | 1,493.00 | 1,503.00 | 1,477.50 | 1,486.00 | 1,486.00 | -0.50% | 879,200 |
| Sep 12, 2025 | 1,515.00 | 1,515.00 | 1,487.50 | 1,493.50 | 1,493.50 | 0.57% | 1,605,400 |
| Sep 11, 2025 | 1,500.00 | 1,516.00 | 1,476.50 | 1,485.00 | 1,485.00 | -0.24% | 1,605,400 |
| Sep 10, 2025 | 1,449.00 | 1,496.50 | 1,445.50 | 1,488.50 | 1,488.50 | 3.05% | 1,326,300 |
| Sep 9, 2025 | 1,456.50 | 1,461.00 | 1,433.00 | 1,444.50 | 1,444.50 | -0.45% | 940,200 |
| Sep 8, 2025 | 1,439.50 | 1,459.00 | 1,429.00 | 1,451.00 | 1,451.00 | 0.80% | 1,069,200 |
| Sep 5, 2025 | 1,438.00 | 1,448.00 | 1,433.00 | 1,439.50 | 1,439.50 | 0.17% | 1,302,400 |
| Sep 4, 2025 | 1,415.00 | 1,437.00 | 1,413.50 | 1,437.00 | 1,437.00 | 1.88% | 1,004,700 |
| Sep 3, 2025 | 1,460.00 | 1,460.00 | 1,392.50 | 1,410.50 | 1,410.50 | -3.46% | 1,912,000 |
| Sep 2, 2025 | 1,449.00 | 1,473.50 | 1,438.50 | 1,461.00 | 1,461.00 | 1.25% | 1,026,000 |
| Sep 1, 2025 | 1,435.00 | 1,455.50 | 1,430.00 | 1,443.00 | 1,443.00 | -0.21% | 1,142,100 |
| Aug 29, 2025 | 1,440.00 | 1,450.00 | 1,435.00 | 1,446.00 | 1,446.00 | 0.77% | 1,123,900 |
| Aug 28, 2025 | 1,418.50 | 1,439.00 | 1,411.00 | 1,435.00 | 1,435.00 | 1.13% | 771,800 |
| Aug 27, 2025 | 1,421.50 | 1,429.00 | 1,409.50 | 1,419.00 | 1,419.00 | 0.25% | 858,700 |
| Aug 26, 2025 | 1,444.00 | 1,450.00 | 1,413.50 | 1,415.50 | 1,415.50 | -1.97% | 1,570,100 |
| Aug 25, 2025 | 1,456.50 | 1,463.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.21% | 974,900 |
| Aug 22, 2025 | 1,425.50 | 1,446.50 | 1,420.00 | 1,441.00 | 1,441.00 | 1.87% | 943,600 |
| Aug 21, 2025 | 1,420.00 | 1,426.00 | 1,410.00 | 1,414.50 | 1,414.50 | 0.07% | 700,300 |
| Aug 20, 2025 | 1,390.00 | 1,416.00 | 1,383.50 | 1,413.50 | 1,413.50 | 1.69% | 1,274,500 |
| Aug 19, 2025 | 1,436.00 | 1,438.00 | 1,388.50 | 1,390.00 | 1,390.00 | -3.20% | 1,320,800 |
| Aug 18, 2025 | 1,450.00 | 1,457.00 | 1,432.50 | 1,436.00 | 1,436.00 | -1.14% | 1,195,200 |
| Aug 15, 2025 | 1,417.00 | 1,458.50 | 1,415.50 | 1,452.50 | 1,452.50 | 3.05% | 1,860,800 |
| Aug 14, 2025 | 1,394.00 | 1,409.50 | 1,386.50 | 1,409.50 | 1,409.50 | 0.32% | 1,019,300 |
| Aug 13, 2025 | 1,396.00 | 1,416.50 | 1,384.50 | 1,405.00 | 1,405.00 | 0.50% | 1,082,300 |
| Aug 12, 2025 | 1,427.00 | 1,428.50 | 1,395.50 | 1,398.00 | 1,398.00 | -0.36% | 1,428,800 |
| Aug 8, 2025 | 1,410.00 | 1,414.00 | 1,389.00 | 1,403.00 | 1,403.00 | 0.68% | 1,510,700 |
| Aug 7, 2025 | 1,365.00 | 1,397.00 | 1,355.00 | 1,393.50 | 1,393.50 | 2.31% | 1,292,900 |
| Aug 6, 2025 | 1,356.00 | 1,366.00 | 1,346.00 | 1,362.00 | 1,362.00 | 1.72% | 1,139,700 |
| Aug 5, 2025 | 1,330.00 | 1,349.00 | 1,319.50 | 1,339.00 | 1,339.00 | 1.63% | 1,376,100 |
| Aug 4, 2025 | 1,310.00 | 1,318.50 | 1,290.50 | 1,317.50 | 1,317.50 | -4.22% | 3,028,200 |
| Aug 1, 2025 | 1,345.50 | 1,378.50 | 1,344.00 | 1,375.50 | 1,375.50 | 0.55% | 1,888,100 |
| Jul 31, 2025 | 1,348.50 | 1,374.00 | 1,342.00 | 1,368.00 | 1,368.00 | 2.28% | 1,354,400 |
| Jul 30, 2025 | 1,320.00 | 1,341.50 | 1,315.00 | 1,337.50 | 1,337.50 | 0.56% | 993,400 |
| Jul 29, 2025 | 1,304.00 | 1,337.50 | 1,296.50 | 1,330.00 | 1,330.00 | 2.50% | 1,380,600 |
| Jul 28, 2025 | 1,353.00 | 1,358.50 | 1,293.00 | 1,297.50 | 1,297.50 | -4.60% | 1,547,000 |
| Jul 25, 2025 | 1,360.00 | 1,367.00 | 1,349.50 | 1,360.00 | 1,360.00 | - | 1,176,900 |
| Jul 24, 2025 | 1,333.00 | 1,366.00 | 1,328.50 | 1,360.00 | 1,360.00 | 3.78% | 1,437,200 |
| Jul 23, 2025 | 1,314.50 | 1,320.50 | 1,290.00 | 1,310.50 | 1,310.50 | 1.31% | 2,634,900 |
| Jul 22, 2025 | 1,302.50 | 1,306.50 | 1,278.50 | 1,293.50 | 1,293.50 | 0.08% | 1,333,300 |
| Jul 18, 2025 | 1,297.50 | 1,304.50 | 1,287.00 | 1,292.50 | 1,292.50 | 0.15% | 905,900 |
| Jul 17, 2025 | 1,263.50 | 1,291.50 | 1,261.00 | 1,290.50 | 1,290.50 | 2.14% | 954,000 |
| Jul 16, 2025 | 1,259.50 | 1,274.50 | 1,257.00 | 1,263.50 | 1,263.50 | -0.04% | 1,103,000 |
| Jul 15, 2025 | 1,264.00 | 1,286.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.68% | 1,300,100 |