Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Oita Bank (8392) Historical Prices

0 Followers
JP:8392 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,683.002,770.002,665.002,757.002,757.00+3.37%330,6001.17
Nov 10, 20262,576.002,741.002,550.002,667.002,667.00+11.40%379,6001.34
Nov 09, 20262,444.002,647.002,427.002,526.002,526.00+5.51%484,7001.74
Nov 06, 20262,409.002,470.002,353.002,394.002,394.00-10.44%465,2001.71
Nov 05, 20262,797.002,797.002,673.002,673.002,673.00-0.89%384,7001.43
Nov 04, 20262,744.002,805.002,578.002,697.002,697.00-0.44%570,9002.15
Nov 03, 20262,709.002,815.002,707.002,709.002,709.000.00%00.00
Nov 02, 20262,811.002,815.002,707.002,709.002,709.00-6.20%288,2001.07
Oct 30, 20262,870.002,952.002,837.002,888.002,888.00-0.48%318,3001.20
Oct 29, 20262,798.002,902.002,798.002,902.002,902.00+4.13%1,493,3006.07
Oct 28, 20262,781.002,818.002,735.002,787.002,787.00+2.05%372,4001.53
Oct 27, 20262,739.002,753.002,675.002,731.002,731.00+1.56%377,4001.56
Oct 26, 20262,650.002,713.002,613.002,689.002,689.00+1.01%293,1001.20
Oct 23, 20262,610.002,676.002,505.002,662.002,662.00-1.77%420,6001.72
Oct 22, 20262,817.002,843.002,694.002,710.002,710.00-3.93%339,5001.39
Oct 21, 20262,793.002,838.002,759.002,821.002,821.00+4.75%282,2001.16
Oct 20, 20262,854.002,862.002,688.002,693.002,693.00-6.46%341,0001.42
Oct 19, 20262,864.002,880.002,801.002,879.002,879.00-1.20%234,0000.97
Oct 16, 20262,925.002,959.002,891.002,914.002,914.00+2.35%368,5001.53
Oct 15, 20262,853.002,927.002,788.002,847.002,847.00-3.13%347,5001.47
Oct 14, 20263,040.003,045.002,916.002,939.002,939.00-2.84%433,8001.85
Oct 13, 20263,100.003,125.003,000.003,025.003,025.00-0.33%333,4001.44
Oct 12, 20263,035.003,150.003,005.003,035.003,035.000.00%00.00
Oct 09, 20263,140.003,150.003,005.003,035.003,035.00-3.34%331,4001.40
Oct 08, 20263,300.003,315.003,130.003,140.003,140.00-4.99%280,8001.20
Oct 07, 20263,395.003,445.003,305.003,305.003,305.00-3.36%229,5000.98
Oct 06, 20263,385.003,450.003,330.003,420.003,420.00+1.94%282,3001.21
Oct 05, 20263,290.003,370.003,245.003,355.003,355.00+3.23%239,1001.03
Oct 02, 20263,235.003,330.003,225.003,250.003,250.00-0.15%191,6000.81
Oct 01, 20263,270.003,270.003,145.003,255.003,255.00-1.21%248,4001.05
Sep 30, 20263,290.003,330.003,225.003,295.003,295.00+0.92%236,6001.00
Sep 29, 20263,250.003,305.003,205.003,265.003,265.00-0.61%181,8000.75
Sep 28, 20263,280.003,350.003,255.003,310.003,285.00+0.91%262,4001.09
Sep 25, 20263,120.003,280.003,120.003,280.003,255.23+5.47%224,8000.92
Sep 24, 20263,135.003,150.003,050.003,110.003,086.51-0.80%173,8000.70
Sep 23, 20263,135.003,150.003,020.003,135.003,111.320.00%00.00
Sep 22, 20263,135.003,150.003,020.003,135.003,111.320.00%00.00
Sep 21, 20263,135.003,150.003,020.003,135.003,111.320.00%00.00
Sep 18, 20263,080.003,150.003,020.003,135.003,111.32+2.45%318,9001.24
Sep 17, 20263,125.003,145.003,015.003,060.003,036.89-0.49%183,8000.72
Sep 16, 20263,045.003,130.003,040.003,075.003,051.78+1.65%162,9000.62
Sep 15, 20263,090.003,110.003,005.003,025.003,002.15-1.79%128,3990.49
Sep 14, 20263,025.003,125.003,020.003,080.003,056.74+1.32%186,0000.70
Sep 11, 20262,932.003,075.002,888.003,040.003,017.04+0.83%230,8000.87
Sep 10, 20262,915.003,025.002,911.003,015.002,992.23+3.61%177,3000.66
Sep 09, 20262,950.002,989.002,905.002,910.002,888.02-1.42%179,0000.66
Sep 08, 20262,999.003,040.002,943.002,952.002,929.70-3.21%164,8000.61
Sep 07, 20263,015.003,060.002,974.003,050.003,026.96+1.97%154,5000.56
Sep 04, 20262,970.003,005.002,891.002,991.002,968.41+1.08%326,7001.17
Sep 03, 20262,975.003,015.002,916.002,959.002,936.65+1.16%231,1000.82