Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ehime Bank, Ltd. (8541) Historical Prices

JP:8541 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,630.003,780.003,605.003,695.003,695.00+0.41%249,3001.11
Oct 29, 20263,675.003,680.003,540.003,680.003,680.00+1.10%1,278,6006.07
Oct 28, 20263,670.003,695.003,585.003,640.003,640.00+1.11%248,8001.18
Oct 27, 20263,570.003,620.003,475.003,600.003,600.00+2.42%200,5000.94
Oct 26, 20263,430.003,545.003,390.003,515.003,515.00+2.18%364,6001.69
Oct 23, 20263,335.003,490.003,240.003,440.003,440.00+1.03%366,9001.66
Oct 22, 20263,420.003,470.003,360.003,405.003,405.00-1.45%205,3000.88
Oct 21, 20263,325.003,465.003,310.003,455.003,455.00+6.14%231,7000.88
Oct 20, 20263,430.003,525.003,150.003,255.003,255.00-2.98%640,4002.50
Oct 19, 20263,380.003,380.003,205.003,355.003,355.00-0.74%185,9000.73
Oct 16, 20263,395.003,475.003,350.003,380.003,380.00+0.75%246,0000.96
Oct 15, 20263,250.003,370.003,230.003,355.003,355.00+1.05%590,6002.40
Oct 14, 20263,330.003,395.003,275.003,320.003,320.00-0.60%320,7001.31
Oct 13, 20263,290.003,390.003,260.003,340.003,340.00+3.25%284,0001.16
Oct 12, 20263,235.003,325.003,215.003,235.003,235.00+0.00%00.00
Oct 09, 20263,300.003,325.003,215.003,235.003,235.00-1.67%254,0001.04
Oct 08, 20263,490.003,515.003,285.003,290.003,290.00-6.53%257,4001.07
Oct 07, 20263,605.003,710.003,490.003,520.003,520.00-3.43%265,8001.11
Oct 06, 20263,585.003,665.003,525.003,645.003,645.00+1.82%131,8000.55
Oct 05, 20263,610.003,655.003,500.003,580.003,580.00-0.42%179,3000.74
Oct 02, 20263,580.003,690.003,560.003,595.003,595.00+0.56%179,0000.74
Oct 01, 20263,630.003,630.003,400.003,575.003,575.00-1.11%292,7001.22
Sep 30, 20263,630.003,680.003,550.003,615.003,615.00-0.41%212,2000.89
Sep 29, 20263,600.003,685.003,570.003,630.003,630.00-0.03%130,8000.54
Sep 28, 20263,695.003,715.003,635.003,655.003,631.00-1.22%197,1000.82
Sep 25, 20263,500.003,735.003,500.003,700.003,675.70+6.63%413,1001.75
Sep 24, 20263,390.003,490.003,315.003,470.003,447.21+2.36%269,9001.15
Sep 23, 20263,390.003,415.003,300.003,390.003,367.74+0.00%00.00
Sep 22, 20263,390.003,415.003,300.003,390.003,367.74+0.00%00.00
Sep 21, 20263,390.003,415.003,300.003,390.003,367.74+0.00%00.00
Sep 18, 20263,350.003,415.003,300.003,390.003,367.74+1.50%176,2000.73
Sep 17, 20263,370.003,445.003,320.003,340.003,318.07-0.60%128,1000.53
Sep 16, 20263,300.003,430.003,300.003,360.003,337.94+1.82%168,0000.70
Sep 15, 20263,345.003,345.003,250.003,300.003,278.33-0.60%85,3000.36
Sep 14, 20263,295.003,385.003,265.003,320.003,298.20+0.76%115,3000.48
Sep 11, 20263,200.003,345.003,190.003,295.003,273.36+0.92%210,2000.88
Sep 10, 20263,135.003,300.003,135.003,265.003,243.56+3.49%154,5000.65
Sep 09, 20263,180.003,230.003,135.003,155.003,134.28-0.94%187,3000.79
Sep 08, 20263,240.003,280.003,185.003,185.003,164.09-2.90%84,8000.36
Sep 07, 20263,190.003,300.003,190.003,280.003,258.46+2.18%176,4000.74
Sep 04, 20263,160.003,210.003,045.003,210.003,188.92+1.74%279,3001.17
Sep 03, 20263,080.003,185.003,075.003,155.003,134.28+2.77%120,0000.50
Sep 02, 20263,055.003,165.003,050.003,070.003,049.84-1.44%161,9000.68
Sep 01, 20263,130.003,155.003,045.003,115.003,094.55-0.95%161,1000.68
Aug 31, 20263,245.003,255.003,145.003,145.003,124.35-2.18%180,0000.76
Aug 28, 20263,120.003,225.003,080.003,215.003,193.89+3.04%160,9000.68
Aug 27, 20263,065.003,130.003,025.003,120.003,099.51+1.63%135,5000.57
Aug 26, 20263,075.003,160.003,045.003,070.003,049.84+0.16%157,5000.67
Aug 25, 20263,140.003,200.003,030.003,065.003,044.87-1.45%188,8000.81
Aug 24, 20263,295.003,295.003,095.003,110.003,089.58-4.60%251,0001.08