North Pacific Bank,Ltd. (TYO:8524)
Japan
· Delayed Price · Currency is JPY 728.00
-7.00 (-0.95%)
Sep 29, 2025, 12:44 PM JST
North Pacific Bank,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 734.00 | 743.00 | 732.00 | 741.00 | 741.00 | 1.23% | 4,625,800 |
| Sep 25, 2025 | 727.00 | 733.00 | 725.00 | 732.00 | 732.00 | 1.24% | 1,961,800 |
| Sep 24, 2025 | 730.00 | 733.00 | 723.00 | 723.00 | 723.00 | -0.14% | 1,985,400 |
| Sep 22, 2025 | 726.00 | 731.00 | 720.00 | 724.00 | 724.00 | 1.12% | 2,342,200 |
| Sep 19, 2025 | 713.00 | 724.00 | 706.00 | 716.00 | 716.00 | 0.70% | 3,390,700 |
| Sep 18, 2025 | 715.00 | 717.00 | 705.00 | 711.00 | 711.00 | 0.28% | 1,665,500 |
| Sep 17, 2025 | 714.00 | 714.00 | 703.00 | 709.00 | 709.00 | -0.98% | 3,040,600 |
| Sep 16, 2025 | 721.00 | 723.00 | 715.00 | 716.00 | 716.00 | -0.97% | 3,040,600 |
| Sep 12, 2025 | 731.00 | 731.00 | 722.00 | 723.00 | 723.00 | 0.42% | 1,890,100 |
| Sep 11, 2025 | 727.00 | 731.00 | 718.00 | 720.00 | 720.00 | -0.96% | 1,890,100 |
| Sep 10, 2025 | 708.00 | 729.00 | 706.00 | 727.00 | 727.00 | 2.39% | 2,451,100 |
| Sep 9, 2025 | 723.00 | 726.00 | 706.00 | 710.00 | 710.00 | -1.39% | 1,599,300 |
| Sep 8, 2025 | 711.00 | 721.00 | 704.00 | 720.00 | 720.00 | -0.28% | 3,007,400 |
| Sep 5, 2025 | 723.00 | 728.00 | 717.00 | 722.00 | 722.00 | 0.70% | 2,158,400 |
| Sep 4, 2025 | 703.00 | 717.00 | 701.00 | 717.00 | 717.00 | 2.87% | 2,374,000 |
| Sep 3, 2025 | 732.00 | 733.00 | 693.00 | 697.00 | 697.00 | -5.04% | 4,955,500 |
| Sep 2, 2025 | 706.00 | 737.00 | 703.00 | 734.00 | 734.00 | 4.26% | 2,996,400 |
| Sep 1, 2025 | 695.00 | 713.00 | 695.00 | 704.00 | 704.00 | 0.57% | 2,292,000 |
| Aug 29, 2025 | 704.00 | 706.00 | 696.00 | 700.00 | 700.00 | -0.99% | 1,497,800 |
| Aug 28, 2025 | 694.00 | 707.00 | 690.00 | 707.00 | 707.00 | 2.02% | 1,823,200 |
| Aug 27, 2025 | 698.00 | 704.00 | 691.00 | 693.00 | 693.00 | -0.72% | 1,928,300 |
| Aug 26, 2025 | 710.00 | 712.00 | 690.00 | 698.00 | 698.00 | -2.10% | 2,599,600 |
| Aug 25, 2025 | 711.00 | 713.00 | 705.00 | 713.00 | 713.00 | 2.15% | 2,305,800 |
| Aug 22, 2025 | 676.00 | 700.00 | 675.00 | 698.00 | 698.00 | 3.87% | 3,654,800 |
| Aug 21, 2025 | 674.00 | 676.00 | 669.00 | 672.00 | 672.00 | -0.59% | 1,547,900 |
| Aug 20, 2025 | 670.00 | 678.00 | 668.00 | 676.00 | 676.00 | 0.30% | 1,731,400 |
| Aug 19, 2025 | 685.00 | 685.00 | 674.00 | 674.00 | 674.00 | -1.89% | 2,638,900 |
| Aug 18, 2025 | 695.00 | 698.00 | 686.00 | 687.00 | 687.00 | -1.29% | 2,629,400 |
| Aug 15, 2025 | 685.00 | 701.00 | 685.00 | 696.00 | 696.00 | 2.50% | 3,098,200 |
| Aug 14, 2025 | 660.00 | 680.00 | 657.00 | 679.00 | 679.00 | 2.26% | 2,920,900 |
| Aug 13, 2025 | 664.00 | 674.00 | 659.00 | 664.00 | 664.00 | 0.15% | 2,384,000 |
| Aug 12, 2025 | 671.00 | 672.00 | 659.00 | 663.00 | 663.00 | 1.07% | 2,847,700 |
| Aug 8, 2025 | 650.00 | 663.00 | 649.00 | 656.00 | 656.00 | 0.61% | 3,527,900 |
| Aug 7, 2025 | 645.00 | 654.00 | 642.00 | 652.00 | 652.00 | 1.24% | 2,598,500 |
| Aug 6, 2025 | 647.00 | 651.00 | 636.00 | 644.00 | 644.00 | 1.10% | 2,438,000 |
| Aug 5, 2025 | 652.00 | 659.00 | 636.00 | 637.00 | 637.00 | -1.39% | 3,193,200 |
| Aug 4, 2025 | 648.00 | 649.00 | 638.00 | 646.00 | 646.00 | -2.56% | 2,663,600 |
| Aug 1, 2025 | 658.00 | 667.00 | 649.00 | 663.00 | 663.00 | 1.07% | 2,862,800 |
| Jul 31, 2025 | 647.00 | 659.00 | 645.00 | 656.00 | 656.00 | 2.18% | 2,485,100 |
| Jul 30, 2025 | 639.00 | 644.00 | 635.00 | 642.00 | 642.00 | -0.47% | 1,807,000 |
| Jul 29, 2025 | 637.00 | 647.00 | 634.00 | 645.00 | 645.00 | 1.10% | 1,597,700 |
| Jul 28, 2025 | 660.00 | 660.00 | 638.00 | 638.00 | 638.00 | -3.33% | 4,118,600 |
| Jul 25, 2025 | 661.00 | 666.00 | 655.00 | 660.00 | 660.00 | -1.20% | 1,811,400 |
| Jul 24, 2025 | 653.00 | 674.00 | 653.00 | 668.00 | 668.00 | 3.89% | 3,014,900 |
| Jul 23, 2025 | 636.00 | 649.00 | 628.00 | 643.00 | 643.00 | 1.74% | 3,355,600 |
| Jul 22, 2025 | 635.00 | 639.00 | 619.00 | 632.00 | 632.00 | 1.12% | 2,401,400 |
| Jul 18, 2025 | 622.00 | 628.00 | 616.00 | 625.00 | 625.00 | 1.13% | 3,269,300 |
| Jul 17, 2025 | 598.00 | 619.00 | 594.00 | 618.00 | 618.00 | 2.66% | 5,885,600 |
| Jul 16, 2025 | 603.00 | 612.00 | 600.00 | 602.00 | 602.00 | -0.50% | 3,954,300 |
| Jul 15, 2025 | 609.00 | 620.00 | 604.00 | 605.00 | 605.00 | - | 2,682,800 |