Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bank Of The Ryukyus,Limited (8399) Historical Prices

JP:8399 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,841.002,890.002,794.002,812.002,812.00-1.95%197,5001.26
Oct 29, 20262,826.002,869.002,819.002,868.002,868.00+1.41%379,2002.48
Oct 28, 20262,855.002,877.002,816.002,828.002,828.00-0.25%239,9001.58
Oct 27, 20262,780.002,840.002,750.002,835.002,835.00+3.85%334,5002.25
Oct 26, 20262,723.002,773.002,712.002,730.002,730.00+0.26%162,8001.09
Oct 23, 20262,695.002,725.002,580.002,723.002,723.00-1.48%343,0002.34
Oct 22, 20262,870.002,870.002,741.002,764.002,764.00-3.46%174,7001.20
Oct 21, 20262,827.002,878.002,805.002,863.002,863.00+3.10%147,6001.01
Oct 20, 20262,892.002,899.002,769.002,777.002,777.00-5.06%195,5001.36
Oct 19, 20262,866.002,930.002,835.002,925.002,925.00-0.88%136,5000.95
Oct 16, 20262,899.002,951.002,869.002,951.002,951.00+2.89%182,9001.27
Oct 15, 20262,870.002,922.002,815.002,868.002,868.00-2.32%368,3002.68
Oct 14, 20263,010.003,010.002,927.002,936.002,936.00-2.94%224,2001.63
Oct 13, 20263,090.003,110.003,015.003,025.003,025.00-0.33%158,7001.15
Oct 12, 20263,035.003,135.003,020.003,035.003,035.00+0.00%00.00
Oct 09, 20263,105.003,135.003,020.003,035.003,035.00-1.30%143,2001.02
Oct 08, 20263,180.003,190.003,070.003,075.003,075.00-3.45%150,4001.07
Oct 07, 20263,265.003,320.003,185.003,185.003,185.00-3.63%132,5000.95
Oct 06, 20263,270.003,315.003,245.003,305.003,305.00+1.54%131,9000.95
Oct 05, 20263,280.003,295.003,215.003,255.003,255.00+0.00%129,2000.92
Oct 02, 20263,260.003,325.003,220.003,255.003,255.00-0.46%192,7001.37
Oct 01, 20263,320.003,340.003,190.003,270.003,270.00-2.24%243,5001.76
Sep 30, 20263,285.003,370.003,265.003,345.003,345.00+1.83%158,1001.15
Sep 29, 20263,325.003,355.003,275.003,285.003,285.00-1.82%152,3001.11
Sep 28, 20263,420.003,420.003,380.003,395.003,346.00-1.02%156,8001.15
Sep 25, 20263,320.003,435.003,295.003,430.003,380.49+4.41%252,9001.87
Sep 24, 20263,325.003,325.003,240.003,285.003,237.59-1.20%168,6001.25
Sep 23, 20263,325.003,365.003,255.003,325.003,277.01+0.00%00.00
Sep 22, 20263,325.003,365.003,255.003,325.003,277.01+0.00%00.00
Sep 21, 20263,325.003,365.003,255.003,325.003,277.01+0.00%00.00
Sep 18, 20263,365.003,365.003,255.003,325.003,277.01-0.60%200,4001.43
Sep 17, 20263,375.003,435.003,310.003,345.003,296.72-0.15%174,5001.25
Sep 16, 20263,315.003,415.003,315.003,350.003,301.65+1.67%200,4001.42
Sep 15, 20263,315.003,325.003,255.003,295.003,247.44-0.60%123,3000.88
Sep 14, 20263,225.003,335.003,220.003,315.003,267.15+2.95%201,3001.44
Sep 11, 20263,155.003,290.003,120.003,220.003,173.53-0.16%238,5001.72
Sep 10, 20263,125.003,235.003,105.003,225.003,178.45+3.04%103,5000.74
Sep 09, 20263,170.003,205.003,130.003,130.003,084.82-1.26%105,2000.75
Sep 08, 20263,230.003,245.003,170.003,170.003,124.25-2.46%115,9000.82
Sep 07, 20263,235.003,260.003,195.003,250.003,203.09+0.46%108,4000.76
Sep 04, 20263,255.003,290.003,175.003,235.003,188.31-0.61%154,2001.08
Sep 03, 20263,275.003,310.003,235.003,255.003,208.02+0.77%120,6000.84
Sep 02, 20263,215.003,280.003,195.003,230.003,183.38-1.22%109,3000.77
Sep 01, 20263,235.003,305.003,200.003,270.003,222.80+0.46%116,9000.82
Aug 31, 20263,290.003,305.003,230.003,255.003,208.02-1.06%137,7000.97
Aug 28, 20263,225.003,310.003,200.003,290.003,242.52+1.70%152,2001.06
Aug 27, 20263,205.003,270.003,200.003,235.003,188.31+0.62%118,8000.83
Aug 26, 20263,135.003,225.003,125.003,215.003,168.60+3.54%136,4000.95
Aug 25, 20263,100.003,135.003,075.003,105.003,060.19+1.14%88,3000.61
Aug 24, 20263,185.003,185.003,070.003,070.003,025.69-2.69%119,6000.82