Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Suruga Bank (8358) Historical Prices

JP:8358 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,844.002,885.002,804.002,815.002,815.00-1.19%813,4000.93
Oct 29, 20262,825.002,867.002,809.002,849.002,849.00+0.85%2,451,7002.87
Oct 28, 20262,827.002,835.002,785.002,825.002,825.00+1.40%659,8000.77
Oct 27, 20262,750.002,791.002,728.002,786.002,786.00+2.58%664,9000.77
Oct 26, 20262,687.002,738.002,679.002,716.002,716.00+1.34%713,3000.82
Oct 23, 20262,638.002,691.002,575.002,680.002,680.00-1.43%1,277,8001.49
Oct 22, 20262,814.002,826.002,708.002,719.002,719.00-2.82%750,0000.87
Oct 21, 20262,738.002,808.002,727.002,798.002,798.00+3.29%981,2001.15
Oct 20, 20262,829.002,836.002,703.002,709.002,709.00-4.48%856,9001.01
Oct 19, 20262,780.002,848.002,740.002,836.002,836.00+0.53%728,6000.86
Oct 16, 20262,791.002,833.002,775.002,821.002,821.00+2.32%798,6000.94
Oct 15, 20262,780.002,817.002,741.002,757.002,757.00-2.06%877,9001.05
Oct 14, 20262,923.002,926.002,799.002,815.002,815.00-3.40%938,7001.12
Oct 13, 20262,891.002,934.002,877.002,914.002,914.00+2.10%1,129,3001.35
Oct 12, 20262,854.002,917.002,839.002,854.002,854.00+0.00%00.00
Oct 09, 20262,906.002,917.002,839.002,854.002,854.00-1.59%847,2001.00
Oct 08, 20262,937.002,949.002,889.002,900.002,900.00-1.86%1,045,7001.23
Oct 07, 20262,985.003,020.002,945.002,955.002,955.00-2.31%752,4000.88
Oct 06, 20262,958.003,045.002,944.003,025.003,025.00+3.63%1,298,0001.54
Oct 05, 20262,936.002,972.002,891.002,919.002,919.00-0.58%1,344,8001.61
Oct 02, 20262,974.003,015.002,921.002,936.002,936.00-1.28%1,139,9001.36
Oct 01, 20263,005.003,030.002,924.002,974.002,974.00+1.16%2,636,0003.26
Sep 30, 20262,869.002,962.002,867.002,940.002,940.00+1.87%927,7001.15
Sep 29, 20262,906.002,934.002,851.002,886.002,886.00-1.40%828,9001.03
Sep 28, 20262,920.002,988.002,887.002,957.002,927.00+2.28%1,214,8001.52
Sep 25, 20262,859.002,898.002,837.002,891.002,861.67+2.52%841,6001.05
Sep 24, 20262,819.002,854.002,773.002,820.002,791.39-0.14%974,0001.19
Sep 23, 20262,824.002,883.002,772.002,824.002,795.35+0.00%00.00
Sep 22, 20262,824.002,883.002,772.002,824.002,795.35+0.00%00.00
Sep 21, 20262,824.002,883.002,772.002,824.002,795.35+0.00%00.00
Sep 18, 20262,830.002,883.002,772.002,824.002,795.35-1.94%1,515,7001.80
Sep 17, 20262,861.002,914.002,857.002,880.002,850.78+0.56%773,9000.93
Sep 16, 20262,832.002,906.002,832.002,864.002,834.94+1.24%979,7001.17
Sep 15, 20262,876.002,884.002,813.002,829.002,800.30-1.22%518,4000.62
Sep 14, 20262,804.002,878.002,785.002,864.002,834.94+2.07%897,2001.08
Sep 11, 20262,754.002,838.002,726.002,806.002,777.53+0.07%1,011,4001.22
Sep 10, 20262,841.002,850.002,786.002,804.002,775.55-1.23%1,153,0001.40
Sep 09, 20262,899.002,911.002,833.002,839.002,810.20-2.37%507,9000.61
Sep 08, 20262,939.002,970.002,905.002,908.002,878.50-1.92%440,7000.53
Sep 07, 20262,979.002,992.002,948.002,965.002,934.92-0.47%555,8000.66
Sep 04, 20262,991.003,005.002,922.002,979.002,948.78+0.91%1,003,5001.19
Sep 03, 20262,977.002,994.002,938.002,952.002,922.05+0.85%731,8000.87
Sep 02, 20262,965.002,989.002,925.002,927.002,897.30-2.27%650,7000.77
Sep 01, 20262,955.003,000.002,931.002,995.002,964.61+0.44%828,0000.99
Aug 31, 20262,990.002,998.002,943.002,982.002,951.75-0.10%891,6001.07
Aug 28, 20262,944.003,000.002,938.002,985.002,954.72+0.88%666,1000.79
Aug 27, 20262,946.002,985.002,934.002,959.002,928.98+0.44%747,2000.89
Aug 26, 20262,914.002,993.002,904.002,946.002,916.11+1.10%676,3000.80
Aug 25, 20262,860.002,924.002,853.002,914.002,884.44+2.28%598,9000.71
Aug 24, 20262,885.002,891.002,826.002,849.002,820.10-0.45%621,4000.73