Want to see JP:7150 full AI Analyst Report?
Shimane Bank, Ltd. (7150) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.00 | 485.00 | 474.00 | 477.00 | 477.00 | -0.63% | 10,600 | 0.47 |
| Oct 29, 2026 | 484.00 | 484.00 | 477.00 | 480.00 | 480.00 | -0.83% | 4,000 | 0.18 |
| Oct 28, 2026 | 485.00 | 487.00 | 484.00 | 484.00 | 484.00 | +0.21% | 2,800 | 0.12 |
| Oct 27, 2026 | 482.00 | 486.00 | 480.00 | 483.00 | 483.00 | +0.00% | 8,700 | 0.37 |
| Oct 26, 2026 | 481.00 | 489.00 | 480.00 | 483.00 | 483.00 | -0.62% | 14,000 | 0.58 |
| Oct 23, 2026 | 485.00 | 486.00 | 467.00 | 486.00 | 486.00 | -0.61% | 46,700 | 1.97 |
| Oct 22, 2026 | 488.00 | 493.00 | 485.00 | 489.00 | 489.00 | +0.20% | 12,600 | 0.51 |
| Oct 21, 2026 | 473.00 | 488.00 | 473.00 | 488.00 | 488.00 | +1.46% | 17,400 | 0.70 |
| Oct 20, 2026 | 492.00 | 493.00 | 481.00 | 481.00 | 481.00 | -3.02% | 20,500 | 0.83 |
| Oct 19, 2026 | 489.00 | 496.00 | 487.00 | 496.00 | 496.00 | -0.20% | 15,600 | 0.62 |
| Oct 16, 2026 | 487.00 | 500.00 | 467.00 | 497.00 | 497.00 | +2.26% | 60,300 | 2.45 |
| Oct 15, 2026 | 488.00 | 488.00 | 481.00 | 486.00 | 486.00 | -0.61% | 15,900 | 0.65 |
| Oct 14, 2026 | 500.00 | 500.00 | 489.00 | 489.00 | 489.00 | -1.81% | 21,000 | 0.86 |
| Oct 13, 2026 | 500.00 | 507.00 | 496.00 | 498.00 | 498.00 | +0.20% | 4,300 | 0.17 |
| Oct 12, 2026 | 497.00 | 499.00 | 493.00 | 497.00 | 497.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 495.00 | 499.00 | 493.00 | 497.00 | 497.00 | +0.00% | 10,400 | 0.40 |
| Oct 08, 2026 | 504.00 | 505.00 | 496.00 | 497.00 | 497.00 | -1.78% | 18,400 | 0.70 |
| Oct 07, 2026 | 512.00 | 514.00 | 505.00 | 506.00 | 506.00 | -0.78% | 8,600 | 0.32 |
| Oct 06, 2026 | 506.00 | 515.00 | 506.00 | 510.00 | 510.00 | +0.59% | 7,000 | 0.26 |
| Oct 05, 2026 | 512.00 | 516.00 | 502.00 | 507.00 | 507.00 | +0.20% | 16,900 | 0.58 |
| Oct 02, 2026 | 512.00 | 516.00 | 502.00 | 506.00 | 506.00 | -0.78% | 11,000 | 0.37 |
| Oct 01, 2026 | 518.00 | 518.00 | 509.00 | 510.00 | 510.00 | -0.58% | 7,400 | 0.24 |
| Sep 30, 2026 | 515.00 | 520.00 | 511.00 | 513.00 | 513.00 | +0.20% | 20,100 | 0.67 |
| Sep 29, 2026 | 518.00 | 524.00 | 506.00 | 512.00 | 512.00 | -0.58% | 13,900 | 0.46 |
| Sep 28, 2026 | 520.00 | 523.00 | 517.00 | 520.00 | 515.00 | +0.19% | 22,900 | 0.75 |
| Sep 25, 2026 | 517.00 | 527.00 | 517.00 | 519.00 | 514.01 | +1.57% | 26,200 | 0.87 |
| Sep 24, 2026 | 519.00 | 521.00 | 511.00 | 511.00 | 506.09 | -1.92% | 18,400 | 0.61 |
| Sep 23, 2026 | 521.00 | 529.00 | 518.00 | 521.00 | 515.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 521.00 | 529.00 | 518.00 | 521.00 | 515.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 521.00 | 529.00 | 518.00 | 521.00 | 515.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 519.00 | 529.00 | 518.00 | 521.00 | 515.99 | +0.97% | 12,500 | 0.39 |
| Sep 17, 2026 | 519.00 | 528.00 | 515.00 | 516.00 | 511.04 | +0.19% | 16,100 | 0.51 |
| Sep 16, 2026 | 517.00 | 525.00 | 515.00 | 515.00 | 510.05 | -1.15% | 12,400 | 0.39 |
| Sep 15, 2026 | 523.00 | 528.00 | 514.00 | 521.00 | 515.99 | -1.51% | 16,000 | 0.50 |
| Sep 14, 2026 | 525.00 | 531.00 | 514.00 | 529.00 | 523.91 | +0.95% | 26,500 | 0.82 |
| Sep 11, 2026 | 510.00 | 525.00 | 510.00 | 524.00 | 518.96 | +1.95% | 13,000 | 0.40 |
| Sep 10, 2026 | 510.00 | 519.00 | 504.00 | 514.00 | 509.06 | +0.59% | 15,900 | 0.48 |
| Sep 09, 2026 | 518.00 | 518.00 | 511.00 | 511.00 | 506.09 | -0.97% | 8,900 | 0.27 |
| Sep 08, 2026 | 524.00 | 533.00 | 516.00 | 516.00 | 511.04 | -1.53% | 17,800 | 0.53 |
| Sep 07, 2026 | 539.00 | 539.00 | 524.00 | 524.00 | 518.96 | -2.06% | 32,099 | 0.95 |
| Sep 04, 2026 | 534.00 | 542.00 | 530.00 | 535.00 | 529.86 | +0.75% | 21,800 | 0.65 |
| Sep 03, 2026 | 530.00 | 545.00 | 530.00 | 531.00 | 525.89 | +0.19% | 29,900 | 0.88 |
| Sep 02, 2026 | 532.00 | 542.00 | 530.00 | 530.00 | 524.90 | -2.21% | 28,300 | 0.82 |
| Sep 01, 2026 | 548.00 | 548.00 | 530.00 | 542.00 | 536.79 | +0.56% | 29,300 | 0.86 |
| Aug 31, 2026 | 544.00 | 550.00 | 533.00 | 539.00 | 533.82 | +0.94% | 40,400 | 1.17 |
| Aug 28, 2026 | 535.00 | 540.00 | 530.00 | 534.00 | 528.87 | +0.38% | 28,700 | 0.84 |
| Aug 27, 2026 | 533.00 | 538.00 | 527.00 | 532.00 | 526.88 | +0.38% | 26,000 | 0.75 |
| Aug 26, 2026 | 522.00 | 539.00 | 522.00 | 530.00 | 524.90 | +1.92% | 30,800 | 0.89 |
| Aug 25, 2026 | 524.00 | 529.00 | 517.00 | 520.00 | 515.00 | -0.76% | 26,100 | 0.76 |
| Aug 24, 2026 | 539.00 | 539.00 | 518.00 | 524.00 | 518.96 | +0.96% | 33,000 | 0.97 |
