Want to see JP:8524 full AI Analyst Report?
North Pacific Bank, Ltd. (8524) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1,220.00 | 1,220.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.51% | 1,849,400 | 1.20 |
| Nov 04, 2026 | 1,194.00 | 1,212.00 | 1,129.00 | 1,181.00 | 1,181.00 | -0.17% | 1,758,900 | 1.14 |
| Nov 03, 2026 | 1,183.00 | 1,203.00 | 1,165.00 | 1,183.00 | 1,183.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,186.00 | 1,203.00 | 1,165.00 | 1,183.00 | 1,183.00 | -2.55% | 1,908,600 | 1.19 |
| Oct 30, 2026 | 1,201.00 | 1,231.00 | 1,197.00 | 1,214.00 | 1,214.00 | +0.25% | 2,477,800 | 1.56 |
| Oct 29, 2026 | 1,192.00 | 1,222.00 | 1,184.00 | 1,211.00 | 1,211.00 | +2.37% | 5,707,100 | 3.75 |
| Oct 28, 2026 | 1,191.00 | 1,210.00 | 1,163.00 | 1,183.00 | 1,183.00 | +0.60% | 2,980,100 | 1.98 |
| Oct 27, 2026 | 1,150.00 | 1,182.00 | 1,143.00 | 1,176.00 | 1,176.00 | +6.23% | 2,430,900 | 1.63 |
| Oct 26, 2026 | 1,104.00 | 1,135.00 | 1,104.00 | 1,107.00 | 1,107.00 | +0.27% | 1,203,300 | 0.80 |
| Oct 23, 2026 | 1,100.00 | 1,113.00 | 1,048.00 | 1,104.00 | 1,104.00 | -2.04% | 2,971,200 | 1.99 |
| Oct 22, 2026 | 1,153.00 | 1,162.00 | 1,113.00 | 1,127.00 | 1,127.00 | -2.76% | 1,712,400 | 1.14 |
| Oct 21, 2026 | 1,149.00 | 1,166.00 | 1,137.00 | 1,159.00 | 1,159.00 | +2.57% | 1,129,600 | 0.75 |
| Oct 20, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.60% | 1,528,200 | 1.01 |
| Oct 19, 2026 | 1,182.00 | 1,197.00 | 1,157.00 | 1,197.00 | 1,197.00 | -0.17% | 1,149,100 | 0.76 |
| Oct 16, 2026 | 1,200.00 | 1,210.00 | 1,179.00 | 1,199.00 | 1,199.00 | +1.78% | 1,317,200 | 0.86 |
| Oct 15, 2026 | 1,196.00 | 1,205.00 | 1,168.00 | 1,178.00 | 1,178.00 | -3.36% | 1,625,800 | 1.08 |
| Oct 14, 2026 | 1,274.00 | 1,279.00 | 1,214.00 | 1,219.00 | 1,219.00 | -4.84% | 2,183,900 | 1.43 |
| Oct 13, 2026 | 1,283.00 | 1,299.00 | 1,268.00 | 1,281.00 | 1,281.00 | +0.87% | 1,569,200 | 1.03 |
| Oct 12, 2026 | 1,270.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,310.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | -2.53% | 1,619,300 | 1.03 |
| Oct 08, 2026 | 1,351.00 | 1,354.00 | 1,303.00 | 1,303.00 | 1,303.00 | -3.84% | 1,406,300 | 0.90 |
| Oct 07, 2026 | 1,383.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,355.00 | -3.08% | 1,217,400 | 0.77 |
| Oct 06, 2026 | 1,363.00 | 1,400.00 | 1,353.00 | 1,398.00 | 1,398.00 | +3.48% | 1,132,700 | 0.72 |
| Oct 05, 2026 | 1,378.00 | 1,381.00 | 1,349.00 | 1,351.00 | 1,351.00 | -0.73% | 1,158,400 | 0.73 |
| Oct 02, 2026 | 1,365.00 | 1,392.00 | 1,354.00 | 1,361.00 | 1,361.00 | -0.29% | 1,315,500 | 0.82 |
| Oct 01, 2026 | 1,390.00 | 1,391.00 | 1,336.00 | 1,365.00 | 1,365.00 | -1.87% | 2,505,500 | 1.58 |
| Sep 30, 2026 | 1,356.00 | 1,400.00 | 1,344.00 | 1,391.00 | 1,391.00 | +3.19% | 1,773,900 | 1.12 |
| Sep 29, 2026 | 1,353.00 | 1,368.00 | 1,338.00 | 1,348.00 | 1,348.00 | -1.53% | 1,582,700 | 1.00 |
| Sep 28, 2026 | 1,375.00 | 1,384.00 | 1,369.00 | 1,377.00 | 1,369.00 | +0.15% | 1,631,000 | 1.03 |
| Sep 25, 2026 | 1,321.00 | 1,376.00 | 1,321.00 | 1,375.00 | 1,367.01 | +4.32% | 1,558,100 | 0.96 |
| Sep 24, 2026 | 1,319.00 | 1,328.00 | 1,303.00 | 1,318.00 | 1,310.34 | -0.30% | 1,458,100 | 0.89 |
| Sep 23, 2026 | 1,322.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,314.32 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,322.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,314.32 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,322.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,314.32 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,341.00 | 1,348.00 | 1,293.00 | 1,322.00 | 1,314.32 | -1.34% | 2,549,500 | 1.40 |
| Sep 17, 2026 | 1,337.00 | 1,367.00 | 1,326.00 | 1,340.00 | 1,332.22 | +0.37% | 1,610,700 | 0.88 |
| Sep 16, 2026 | 1,320.00 | 1,359.00 | 1,320.00 | 1,335.00 | 1,327.24 | +2.61% | 1,999,100 | 1.09 |
| Sep 15, 2026 | 1,325.00 | 1,329.00 | 1,297.00 | 1,301.00 | 1,293.44 | -1.66% | 1,130,900 | 0.61 |
| Sep 14, 2026 | 1,291.00 | 1,330.00 | 1,289.00 | 1,323.00 | 1,315.31 | +1.93% | 1,801,000 | 0.97 |
| Sep 11, 2026 | 1,263.00 | 1,307.00 | 1,252.00 | 1,298.00 | 1,290.46 | +0.39% | 1,808,100 | 0.97 |
| Sep 10, 2026 | 1,251.00 | 1,299.00 | 1,251.00 | 1,293.00 | 1,285.49 | +2.38% | 1,474,800 | 0.78 |
| Sep 09, 2026 | 1,285.00 | 1,293.00 | 1,262.00 | 1,263.00 | 1,255.66 | -2.40% | 1,273,300 | 0.66 |
| Sep 08, 2026 | 1,320.00 | 1,329.00 | 1,294.00 | 1,294.00 | 1,286.48 | -3.00% | 1,254,700 | 0.65 |
| Sep 07, 2026 | 1,312.00 | 1,336.00 | 1,308.00 | 1,334.00 | 1,326.25 | +1.21% | 1,311,500 | 0.67 |
| Sep 04, 2026 | 1,333.00 | 1,340.00 | 1,298.00 | 1,318.00 | 1,310.34 | -1.13% | 1,614,300 | 0.81 |
| Sep 03, 2026 | 1,332.00 | 1,348.00 | 1,322.00 | 1,333.00 | 1,325.26 | +1.45% | 1,584,700 | 0.79 |
| Sep 02, 2026 | 1,305.00 | 1,329.00 | 1,300.00 | 1,314.00 | 1,306.37 | -0.68% | 1,196,400 | 0.59 |
| Sep 01, 2026 | 1,290.00 | 1,328.00 | 1,278.00 | 1,323.00 | 1,315.31 | +1.93% | 1,228,400 | 0.60 |
| Aug 31, 2026 | 1,303.00 | 1,310.00 | 1,282.00 | 1,298.00 | 1,290.46 | -0.61% | 1,488,200 | 0.72 |
| Aug 28, 2026 | 1,265.00 | 1,311.00 | 1,261.00 | 1,306.00 | 1,298.41 | +1.79% | 1,281,800 | 0.62 |
