The Hachijuni Bank, Ltd. (TYO:8359)
Japan
· Delayed Price · Currency is JPY 1,710.00
-2.50 (-0.15%)
At close: Dec 5, 2025
The Hachijuni Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,702.00 | 1,713.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.15% | 867,200 |
| Dec 4, 2025 | 1,673.00 | 1,712.50 | 1,666.00 | 1,712.50 | 1,712.50 | 2.70% | 1,182,300 |
| Dec 3, 2025 | 1,682.00 | 1,684.00 | 1,650.50 | 1,667.50 | 1,667.50 | -1.01% | 986,800 |
| Dec 2, 2025 | 1,707.00 | 1,724.50 | 1,680.00 | 1,684.50 | 1,684.50 | -0.68% | 1,284,200 |
| Dec 1, 2025 | 1,699.50 | 1,735.00 | 1,688.50 | 1,696.00 | 1,696.00 | 1.34% | 1,355,000 |
| Nov 28, 2025 | 1,660.00 | 1,686.00 | 1,653.00 | 1,673.50 | 1,673.50 | 1.70% | 1,333,200 |
| Nov 27, 2025 | 1,627.00 | 1,658.00 | 1,626.50 | 1,645.50 | 1,645.50 | 1.92% | 1,057,800 |
| Nov 26, 2025 | 1,629.00 | 1,636.50 | 1,612.00 | 1,614.50 | 1,614.50 | 1.60% | 1,134,700 |
| Nov 25, 2025 | 1,584.00 | 1,604.00 | 1,572.50 | 1,589.00 | 1,589.00 | 0.92% | 710,400 |
| Nov 21, 2025 | 1,540.00 | 1,588.50 | 1,538.00 | 1,574.50 | 1,574.50 | 0.96% | 1,125,300 |
| Nov 20, 2025 | 1,555.00 | 1,559.50 | 1,537.50 | 1,559.50 | 1,559.50 | 1.99% | 548,100 |
| Nov 19, 2025 | 1,533.00 | 1,554.50 | 1,512.50 | 1,529.00 | 1,529.00 | 0.66% | 1,259,000 |
| Nov 18, 2025 | 1,545.50 | 1,559.50 | 1,512.50 | 1,519.00 | 1,519.00 | -3.25% | 1,049,000 |
| Nov 17, 2025 | 1,570.00 | 1,579.50 | 1,553.00 | 1,570.00 | 1,570.00 | 0.16% | 790,900 |
| Nov 14, 2025 | 1,550.00 | 1,578.00 | 1,545.50 | 1,567.50 | 1,567.50 | -0.06% | 847,600 |
| Nov 13, 2025 | 1,572.50 | 1,584.50 | 1,557.00 | 1,568.50 | 1,568.50 | 0.80% | 1,036,400 |
| Nov 12, 2025 | 1,560.50 | 1,579.50 | 1,547.50 | 1,556.00 | 1,556.00 | -0.92% | 1,677,000 |
| Nov 11, 2025 | 1,570.00 | 1,582.00 | 1,555.50 | 1,570.50 | 1,570.50 | 0.90% | 965,000 |
| Nov 10, 2025 | 1,542.50 | 1,578.50 | 1,537.00 | 1,556.50 | 1,556.50 | -0.16% | 1,879,800 |
| Nov 7, 2025 | 1,587.00 | 1,598.00 | 1,543.00 | 1,559.00 | 1,559.00 | -2.99% | 1,483,600 |
| Nov 6, 2025 | 1,563.00 | 1,607.00 | 1,551.00 | 1,607.00 | 1,607.00 | 2.62% | 1,392,500 |
| Nov 5, 2025 | 1,566.50 | 1,571.50 | 1,500.50 | 1,566.00 | 1,566.00 | -0.76% | 1,568,400 |
| Nov 4, 2025 | 1,544.50 | 1,586.00 | 1,536.00 | 1,578.00 | 1,578.00 | 1.58% | 1,354,100 |
| Oct 31, 2025 | 1,547.50 | 1,564.50 | 1,530.00 | 1,553.50 | 1,553.50 | 1.07% | 1,318,600 |
| Oct 30, 2025 | 1,505.00 | 1,538.00 | 1,494.50 | 1,537.00 | 1,537.00 | 2.84% | 4,572,600 |
| Oct 29, 2025 | 1,502.00 | 1,520.50 | 1,494.50 | 1,494.50 | 1,494.50 | -0.27% | 1,179,600 |
| Oct 28, 2025 | 1,521.00 | 1,527.00 | 1,498.50 | 1,498.50 | 1,498.50 | -1.99% | 1,093,600 |
| Oct 27, 2025 | 1,518.00 | 1,534.50 | 1,498.00 | 1,529.00 | 1,529.00 | 3.87% | 1,364,600 |
| Oct 24, 2025 | 1,464.00 | 1,474.50 | 1,457.50 | 1,472.00 | 1,472.00 | 0.55% | 745,300 |
| Oct 23, 2025 | 1,463.50 | 1,471.50 | 1,458.00 | 1,464.00 | 1,464.00 | - | 821,100 |
| Oct 22, 2025 | 1,457.00 | 1,477.00 | 1,454.50 | 1,464.00 | 1,464.00 | 0.51% | 1,263,400 |
| Oct 21, 2025 | 1,470.00 | 1,477.50 | 1,452.00 | 1,456.50 | 1,456.50 | -0.78% | 836,900 |
| Oct 20, 2025 | 1,444.00 | 1,468.50 | 1,426.00 | 1,468.00 | 1,468.00 | 3.64% | 918,500 |
| Oct 17, 2025 | 1,400.00 | 1,416.50 | 1,394.00 | 1,416.50 | 1,416.50 | -1.77% | 1,178,000 |
| Oct 16, 2025 | 1,432.00 | 1,445.00 | 1,431.50 | 1,442.00 | 1,442.00 | 0.80% | 801,800 |
| Oct 15, 2025 | 1,418.00 | 1,435.50 | 1,409.00 | 1,430.50 | 1,430.50 | 1.92% | 1,065,600 |
| Oct 14, 2025 | 1,404.50 | 1,422.00 | 1,387.00 | 1,403.50 | 1,403.50 | -3.44% | 1,723,100 |
| Oct 10, 2025 | 1,478.50 | 1,479.50 | 1,452.00 | 1,453.50 | 1,453.50 | -2.74% | 1,171,600 |
| Oct 9, 2025 | 1,478.00 | 1,498.00 | 1,472.00 | 1,494.50 | 1,494.50 | 0.91% | 906,300 |
| Oct 8, 2025 | 1,467.00 | 1,488.50 | 1,465.00 | 1,481.00 | 1,481.00 | 1.54% | 1,239,000 |
| Oct 7, 2025 | 1,472.50 | 1,483.50 | 1,455.00 | 1,458.50 | 1,458.50 | -0.88% | 1,214,000 |
| Oct 6, 2025 | 1,491.50 | 1,493.00 | 1,426.50 | 1,471.50 | 1,471.50 | -0.71% | 2,067,300 |
| Oct 3, 2025 | 1,476.00 | 1,496.50 | 1,476.00 | 1,482.00 | 1,482.00 | 0.41% | 967,900 |
| Oct 2, 2025 | 1,490.00 | 1,503.00 | 1,467.00 | 1,476.00 | 1,476.00 | -0.94% | 1,015,000 |
| Oct 1, 2025 | 1,516.00 | 1,530.00 | 1,481.00 | 1,490.00 | 1,490.00 | -3.62% | 1,395,100 |
| Sep 30, 2025 | 1,513.50 | 1,560.00 | 1,491.00 | 1,546.00 | 1,546.00 | 2.15% | 1,639,600 |
| Sep 29, 2025 | 1,542.00 | 1,545.00 | 1,510.00 | 1,513.50 | 1,513.50 | -3.57% | 1,301,600 |
| Sep 26, 2025 | 1,510.50 | 1,573.00 | 1,507.00 | 1,569.50 | 1,549.50 | 4.22% | 1,723,300 |
| Sep 25, 2025 | 1,505.00 | 1,511.50 | 1,495.00 | 1,506.00 | 1,486.81 | 0.43% | 1,107,500 |
| Sep 24, 2025 | 1,512.00 | 1,513.00 | 1,488.00 | 1,499.50 | 1,480.39 | 0.10% | 1,153,700 |